タチエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/01/04 | 1,180.8 | 1,189.2 | 1,169.2 | 1,176.2 | +7 | +0.6% | 9,100 |
| 2004/12/30 | 1,153.8 | 1,192.3 | 1,153.8 | 1,169.2 | +23 | +2% | 17,940 |
| 2004/12/29 | 1,153.1 | 1,153.8 | 1,104.6 | 1,146.2 | +0.8 | +0.1% | 18,460 |
| 2004/12/28 | 1,141.5 | 1,146.2 | 1,131.5 | 1,145.4 | +3.9 | +0.3% | 7,020 |
| 2004/12/27 | 1,163.8 | 1,180 | 1,136.2 | 1,141.5 | -2.3 | -0.2% | 36,660 |
| 2004/12/24 | 1,115.4 | 1,153.8 | 1,115.4 | 1,143.8 | +40.7 | +3.7% | 64,480 |
| 2004/12/22 | 1,114.6 | 1,114.6 | 1,089.2 | 1,103.1 | +6.2 | +0.6% | 34,970 |
| 2004/12/21 | 1,100 | 1,106.2 | 1,087.7 | 1,096.9 | +9.2 | +0.8% | 26,650 |
| 2004/12/20 | 1,086.2 | 1,100 | 1,076.2 | 1,087.7 | +32.3 | +3.1% | 24,570 |
| 2004/12/17 | 1,036.2 | 1,066.2 | 1,036.2 | 1,055.4 | +12.3 | +1.2% | 9,490 |
| 2004/12/16 | 1,053.1 | 1,053.1 | 1,032.3 | 1,043.1 | -15.4 | -1.5% | 6,370 |
| 2004/12/15 | 1,088.5 | 1,088.5 | 1,044.6 | 1,058.5 | -20 | -1.9% | 11,180 |
| 2004/12/14 | 1,076.9 | 1,086.2 | 1,069.2 | 1,078.5 | +9.3 | +0.9% | 17,550 |
| 2004/12/13 | 1,034.6 | 1,084.6 | 1,034.6 | 1,069.2 | +50 | +4.9% | 43,030 |
| 2004/12/10 | 1,017.7 | 1,032.3 | 1,017.7 | 1,019.2 | +1.5 | +0.1% | 40,820 |
| 2004/12/09 | 1,010.8 | 1,020 | 1,009.2 | 1,017.7 | +6.9 | +0.7% | 10,010 |
| 2004/12/08 | 1,008.5 | 1,016.2 | 1,004.6 | 1,010.8 | ±0 | ±0% | 11,180 |
| 2004/12/07 | 1,026.9 | 1,026.9 | 1,010.8 | 1,010.8 | -16.1 | -1.6% | 11,570 |
| 2004/12/06 | 1,026.2 | 1,038.5 | 1,022.3 | 1,026.9 | -14.6 | -1.4% | 16,380 |
| 2004/12/03 | 1,038.5 | 1,046.2 | 1,023.1 | 1,041.5 | +3 | +0.3% | 14,040 |
| 2004/12/02 | 1,040 | 1,045.4 | 1,018.5 | 1,038.5 | +5.4 | +0.5% | 33,150 |
| 2004/12/01 | 1,077.7 | 1,078.5 | 1,000.8 | 1,033.1 | -46.9 | -4.3% | 109,850 |
| 2004/11/30 | 1,073.8 | 1,090 | 1,071.5 | 1,080 | +6.9 | +0.6% | 16,640 |
| 2004/11/29 | 1,065.4 | 1,078.5 | 1,065.4 | 1,073.1 | +11.6 | +1.1% | 11,960 |
| 2004/11/26 | 1,077.7 | 1,079.2 | 1,061.5 | 1,061.5 | -17 | -1.6% | 21,840 |
| 2004/11/25 | 1,065.4 | 1,090.8 | 1,060 | 1,078.5 | +13.1 | +1.2% | 70,850 |
| 2004/11/24 | 1,065.4 | 1,076.9 | 1,065.4 | 1,065.4 | ±0 | ±0% | 15,340 |
| 2004/11/22 | 1,056.9 | 1,075.4 | 1,056.9 | 1,065.4 | +8.5 | +0.8% | 24,440 |
| 2004/11/19 | 1,061.5 | 1,066.2 | 1,056.9 | 1,056.9 | -4.6 | -0.4% | 17,810 |
| 2004/11/18 | 1,076.9 | 1,084.6 | 1,057.7 | 1,061.5 | +28.4 | +2.7% | 58,110 |
| 2004/11/17 | 1,061.5 | 1,067.7 | 1,030.8 | 1,033.1 | -26.1 | -2.5% | 60,190 |
| 2004/11/16 | 1,053.8 | 1,063.1 | 1,040 | 1,059.2 | +5.4 | +0.5% | 28,470 |
| 2004/11/15 | 1,049.2 | 1,053.8 | 1,040 | 1,053.8 | +6.1 | +0.6% | 33,410 |
| 2004/11/12 | 1,039.2 | 1,050 | 1,039.2 | 1,047.7 | +8.5 | +0.8% | 12,610 |
| 2004/11/11 | 1,056.2 | 1,056.2 | 1,038.5 | 1,039.2 | -7 | -0.7% | 29,900 |
| 2004/11/10 | 1,038.5 | 1,046.9 | 1,037.7 | 1,046.2 | +5.4 | +0.5% | 34,320 |
| 2004/11/09 | 1,050.8 | 1,056.9 | 1,038.5 | 1,040.8 | +10 | +1% | 17,680 |
| 2004/11/08 | 1,033.1 | 1,042.3 | 1,027.7 | 1,030.8 | +2.3 | +0.2% | 45,500 |
| 2004/11/05 | 1,011.5 | 1,042.3 | 1,011.5 | 1,028.5 | +37.7 | +3.8% | 11,960 |
| 2004/11/04 | 997.7 | 1,011.5 | 990.8 | 990.8 | +8.5 | +0.9% | 37,830 |
| 2004/11/02 | 980.8 | 1,030 | 971.5 | 982.3 | +1.5 | +0.2% | 47,190 |
| 2004/11/01 | 996.9 | 1,013.1 | 976.9 | 980.8 | -47.7 | -4.6% | 47,450 |
| 2004/10/29 | 1,015.4 | 1,044.6 | 992.3 | 1,028.5 | -17.7 | -1.7% | 39,910 |
| 2004/10/28 | 1,066.2 | 1,066.2 | 1,023.8 | 1,046.2 | -4.6 | -0.4% | 22,230 |
| 2004/10/27 | 1,060 | 1,066.2 | 1,046.2 | 1,050.8 | -9.2 | -0.9% | 25,740 |
| 2004/10/26 | 1,039.2 | 1,067.7 | 1,039.2 | 1,060 | -9.2 | -0.9% | 42,510 |
| 2004/10/25 | 1,043.1 | 1,075.4 | 1,038.5 | 1,069.2 | +10.7 | +1% | 57,720 |
| 2004/10/22 | 1,068.5 | 1,068.5 | 1,036.2 | 1,058.5 | -10 | -0.9% | 24,700 |
| 2004/10/21 | 1,076.9 | 1,076.9 | 1,041.5 | 1,068.5 | -2.3 | -0.2% | 24,960 |
| 2004/10/20 | 1,089.2 | 1,096.2 | 1,056.2 | 1,070.8 | -18.4 | -1.7% | 27,300 |
5001～
5050
件表示中 / 6968件
類似銘柄と比較する
現在ご覧いただいている「タチエス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タチエス | 169,900円 | -10.0% | -7.1% | 6.11% | 7.28倍 | 0.61倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
| フタバ | 72,000円 | -3.8% | +20.5% | 5.56% | 5.37倍 | 0.55倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| ダイハツイン | 194,200円 | -7.6% | -34.2% | 3.19% | 14.09倍 | 1.12倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| トピー | 230,900円 | +0.5% | +13.7% | 5.63% | 6.53倍 | 0.38倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| プレス工 | 54,200円 | -8.9% | -17.3% | 6.09% | 11.70倍 | 0.47倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
市場注目の銘柄
チャート関連のコラム
