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 |
|---|---|---|---|---|---|---|---|
| 2004/10/19 | 1,055.4 | 1,092.3 | 1,035.4 | 1,089.2 | +34.6 | +3.3% | 35,360 |
| 2004/10/18 | 1,023.8 | 1,067.7 | 1,023.8 | 1,054.6 | +5.4 | +0.5% | 28,990 |
| 2004/10/15 | 1,053.8 | 1,060.8 | 1,045.4 | 1,049.2 | -16.2 | -1.5% | 37,050 |
| 2004/10/14 | 1,061.5 | 1,090.8 | 1,046.2 | 1,065.4 | +13.9 | +1.3% | 30,030 |
| 2004/10/13 | 1,078.5 | 1,088.5 | 1,035.4 | 1,051.5 | -27 | -2.5% | 28,730 |
| 2004/10/12 | 1,115.4 | 1,116.9 | 1,065.4 | 1,078.5 | -26.9 | -2.4% | 97,500 |
| 2004/10/08 | 1,096.9 | 1,111.5 | 1,092.3 | 1,105.4 | +9.2 | +0.8% | 50,700 |
| 2004/10/07 | 1,107.7 | 1,138.5 | 1,090.8 | 1,096.2 | -10 | -0.9% | 79,820 |
| 2004/10/06 | 1,083.8 | 1,111.5 | 1,083.8 | 1,106.2 | +23.1 | +2.1% | 39,650 |
| 2004/10/05 | 1,075.4 | 1,089.2 | 1,075.4 | 1,083.1 | +23.1 | +2.2% | 38,740 |
| 2004/10/04 | 1,023.1 | 1,068.5 | 1,005.4 | 1,060 | +33.1 | +3.2% | 145,470 |
| 2004/10/01 | 984.6 | 1,026.9 | 981.5 | 1,026.9 | +50 | +5.1% | 36,530 |
| 2004/09/30 | 976.9 | 983.8 | 968.5 | 976.9 | -4.6 | -0.5% | 53,560 |
| 2004/09/29 | 994.6 | 994.6 | 980.8 | 981.5 | -13.9 | -1.4% | 23,270 |
| 2004/09/28 | 1,003.1 | 1,003.1 | 995.4 | 995.4 | -3.8 | -0.4% | 3,770 |
| 2004/09/27 | 1,000 | 1,015.4 | 976.9 | 999.2 | -2.3 | -0.2% | 94,250 |
| 2004/09/24 | 1,001.5 | 1,005.4 | 986.2 | 1,001.5 | -46.2 | -4.4% | 40,430 |
| 2004/09/22 | 1,054.6 | 1,054.6 | 1,037.7 | 1,047.7 | -7.7 | -0.7% | 5,850 |
| 2004/09/21 | 1,085.4 | 1,085.4 | 1,055.4 | 1,055.4 | -29.2 | -2.7% | 14,820 |
| 2004/09/17 | 1,086.2 | 1,091.5 | 1,080.8 | 1,084.6 | -3.1 | -0.3% | 42,640 |
| 2004/09/16 | 1,081.5 | 1,089.2 | 1,070 | 1,087.7 | +3.1 | +0.3% | 42,900 |
| 2004/09/15 | 1,084.6 | 1,086.2 | 1,084.6 | 1,084.6 | -2.3 | -0.2% | 22,360 |
| 2004/09/14 | 1,086.2 | 1,088.5 | 1,083.1 | 1,086.9 | +2.3 | +0.2% | 18,980 |
| 2004/09/13 | 1,084.6 | 1,088.5 | 1,084.6 | 1,084.6 | -6.9 | -0.6% | 8,580 |
| 2004/09/10 | 1,087.7 | 1,092.3 | 1,081.5 | 1,091.5 | +3.8 | +0.3% | 46,020 |
| 2004/09/09 | 1,094.6 | 1,097.7 | 1,084.6 | 1,087.7 | -3.1 | -0.3% | 5,980 |
| 2004/09/08 | 1,084.6 | 1,097.7 | 1,082.3 | 1,090.8 | -0.7 | -0.1% | 6,760 |
| 2004/09/07 | 1,096.9 | 1,100 | 1,082.3 | 1,091.5 | -7.7 | -0.7% | 5,980 |
| 2004/09/06 | 1,095.4 | 1,099.2 | 1,092.3 | 1,099.2 | +7.7 | +0.7% | 31,200 |
| 2004/09/03 | 1,096.2 | 1,097.7 | 1,081.5 | 1,091.5 | -6.2 | -0.6% | 27,560 |
| 2004/09/02 | 1,083.8 | 1,097.7 | 1,080.8 | 1,097.7 | +20 | +1.9% | 13,260 |
| 2004/09/01 | 1,083.8 | 1,100 | 1,076.9 | 1,077.7 | +8.5 | +0.8% | 14,690 |
| 2004/08/31 | 1,070 | 1,074.6 | 1,069.2 | 1,069.2 | -16.2 | -1.5% | 10,530 |
| 2004/08/30 | 1,069.2 | 1,092.3 | 1,069.2 | 1,085.4 | +0.8 | +0.1% | 11,180 |
| 2004/08/27 | 1,075.4 | 1,084.6 | 1,063.1 | 1,084.6 | +23.8 | +2.2% | 8,580 |
| 2004/08/26 | 1,090 | 1,090 | 1,060 | 1,060.8 | -13.8 | -1.3% | 13,520 |
| 2004/08/25 | 1,056.9 | 1,092.3 | 1,050 | 1,074.6 | +36.9 | +3.6% | 32,760 |
| 2004/08/24 | 1,057.7 | 1,057.7 | 1,036.9 | 1,037.7 | -11.5 | -1.1% | 7,670 |
| 2004/08/23 | 1,052.3 | 1,073.1 | 1,034.6 | 1,049.2 | +12.3 | +1.2% | 25,220 |
| 2004/08/20 | 1,044.6 | 1,044.6 | 1,030 | 1,036.9 | -7.7 | -0.7% | 18,200 |
| 2004/08/19 | 1,041.5 | 1,051.5 | 1,040 | 1,044.6 | +3.8 | +0.4% | 6,240 |
| 2004/08/18 | 1,050 | 1,050 | 1,024.6 | 1,040.8 | +6.2 | +0.6% | 8,320 |
| 2004/08/17 | 1,023.1 | 1,053.8 | 1,023.1 | 1,034.6 | +11.5 | +1.1% | 21,320 |
| 2004/08/16 | 1,014.6 | 1,023.1 | 1,007.7 | 1,023.1 | -6.9 | -0.7% | 12,610 |
| 2004/08/13 | 1,011.5 | 1,050 | 1,011.5 | 1,030 | -27.7 | -2.6% | 55,250 |
| 2004/08/12 | 1,039.2 | 1,066.9 | 1,039.2 | 1,057.7 | +3.9 | +0.4% | 10,530 |
| 2004/08/11 | 1,039.2 | 1,053.8 | 1,037.7 | 1,053.8 | +16.1 | +1.6% | 7,540 |
| 2004/08/10 | 1,037.7 | 1,043.8 | 1,020 | 1,037.7 | ±0 | ±0% | 12,220 |
| 2004/08/09 | 993.1 | 1,037.7 | 992.3 | 1,037.7 | +6.2 | +0.6% | 7,020 |
| 2004/08/06 | 1,053.8 | 1,053.8 | 1,014.6 | 1,031.5 | -26.2 | -2.5% | 9,100 |
5051～
5100
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
