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 |
|---|---|---|---|---|---|---|---|
| 2004/08/05 | 1,074.6 | 1,074.6 | 1,056.2 | 1,057.7 | -11.5 | -1.1% | 6,110 |
| 2004/08/04 | 1,060.8 | 1,074.6 | 1,053.8 | 1,069.2 | +8.4 | +0.8% | 19,890 |
| 2004/08/03 | 1,054.6 | 1,060.8 | 1,046.9 | 1,060.8 | ±0 | ±0% | 12,350 |
| 2004/08/02 | 1,092.3 | 1,092.3 | 1,051.5 | 1,060.8 | -4.6 | -0.4% | 11,700 |
| 2004/07/30 | 1,062.3 | 1,085.4 | 1,046.2 | 1,065.4 | +18.5 | +1.8% | 23,400 |
| 2004/07/29 | 1,038.5 | 1,061.5 | 1,038.5 | 1,046.9 | +8.4 | +0.8% | 12,220 |
| 2004/07/28 | 1,046.9 | 1,046.9 | 1,023.1 | 1,038.5 | +5.4 | +0.5% | 14,820 |
| 2004/07/27 | 1,036.9 | 1,038.5 | 1,019.2 | 1,033.1 | +6.9 | +0.7% | 12,350 |
| 2004/07/26 | 1,024.6 | 1,026.2 | 1,004.6 | 1,026.2 | +2.4 | +0.2% | 4,810 |
| 2004/07/23 | 1,029.2 | 1,029.2 | 1,023.1 | 1,023.8 | -4.7 | -0.5% | 6,110 |
| 2004/07/22 | 1,038.5 | 1,038.5 | 1,023.1 | 1,028.5 | -10 | -1% | 9,620 |
| 2004/07/21 | 1,038.5 | 1,038.5 | 1,023.1 | 1,038.5 | +15.4 | +1.5% | 4,810 |
| 2004/07/20 | 1,000 | 1,023.8 | 1,000 | 1,023.1 | +26.9 | +2.7% | 19,500 |
| 2004/07/16 | 993.8 | 1,038.5 | 984.6 | 996.2 | -16.1 | -1.6% | 12,870 |
| 2004/07/15 | 1,003.8 | 1,026.2 | 993.1 | 1,012.3 | -15.4 | -1.5% | 15,340 |
| 2004/07/14 | 1,064.6 | 1,070.8 | 1,027.7 | 1,027.7 | -36.1 | -3.4% | 17,940 |
| 2004/07/13 | 1,059.2 | 1,090.8 | 1,059.2 | 1,063.8 | +4.6 | +0.4% | 37,700 |
| 2004/07/12 | 1,046.2 | 1,069.2 | 1,046.2 | 1,059.2 | +45.4 | +4.5% | 42,120 |
| 2004/07/09 | 1,023.1 | 1,023.8 | 1,013.1 | 1,013.8 | -9.3 | -0.9% | 32,110 |
| 2004/07/08 | 1,007.7 | 1,038.5 | 1,007.7 | 1,023.1 | +12.3 | +1.2% | 26,650 |
| 2004/07/07 | 1,015.4 | 1,017.7 | 1,000 | 1,010.8 | -13.8 | -1.3% | 31,720 |
| 2004/07/06 | 1,023.1 | 1,046.2 | 1,021.5 | 1,024.6 | +12.3 | +1.2% | 56,550 |
| 2004/07/05 | 1,037.7 | 1,037.7 | 994.6 | 1,012.3 | -16.9 | -1.6% | 37,700 |
| 2004/07/02 | 1,028.5 | 1,034.6 | 1,023.1 | 1,029.2 | +1.5 | +0.1% | 40,950 |
| 2004/07/01 | 1,030.8 | 1,030.8 | 1,007.7 | 1,027.7 | -10 | -1% | 71,240 |
| 2004/06/30 | 1,000 | 1,038.5 | 992.3 | 1,037.7 | +22.3 | +2.2% | 67,210 |
| 2004/06/29 | 1,000 | 1,015.4 | 997.7 | 1,015.4 | ±0 | ±0% | 51,870 |
| 2004/06/28 | 973.8 | 1,024.6 | 973.8 | 1,015.4 | +41.6 | +4.3% | 72,020 |
| 2004/06/25 | 978.5 | 978.5 | 969.2 | 973.8 | -5.4 | -0.6% | 17,810 |
| 2004/06/24 | 983.8 | 983.8 | 970.8 | 979.2 | +10 | +1% | 27,560 |
| 2004/06/23 | 961.5 | 969.2 | 953.8 | 969.2 | +8.4 | +0.9% | 35,360 |
| 2004/06/22 | 953.8 | 961.5 | 942.3 | 960.8 | +21.6 | +2.3% | 60,060 |
| 2004/06/21 | 923.1 | 953.8 | 923.1 | 939.2 | +21.5 | +2.3% | 67,210 |
| 2004/06/18 | 915.4 | 923.1 | 907.7 | 917.7 | +2.3 | +0.3% | 31,980 |
| 2004/06/17 | 923.1 | 923.1 | 905.4 | 915.4 | +3.1 | +0.3% | 20,930 |
| 2004/06/16 | 892.3 | 930.8 | 888.5 | 912.3 | +20 | +2.2% | 50,960 |
| 2004/06/15 | 892.3 | 893.1 | 884.6 | 892.3 | +3.8 | +0.4% | 28,600 |
| 2004/06/14 | 884.6 | 899.2 | 876.9 | 888.5 | +15.4 | +1.8% | 47,840 |
| 2004/06/11 | 846.9 | 883.1 | 846.9 | 873.1 | +26.9 | +3.2% | 98,410 |
| 2004/06/10 | 830.8 | 861.5 | 830 | 846.2 | +16.2 | +2% | 47,320 |
| 2004/06/09 | 846.2 | 846.2 | 807.7 | 830 | +10.8 | +1.3% | 44,590 |
| 2004/06/08 | 826.9 | 830.8 | 816.9 | 819.2 | -4.6 | -0.6% | 20,540 |
| 2004/06/07 | 809.2 | 842.3 | 809.2 | 823.8 | -10.8 | -1.3% | 43,290 |
| 2004/06/04 | 814.6 | 834.6 | 814.6 | 834.6 | +4.6 | +0.6% | 13,780 |
| 2004/06/03 | 823.8 | 842.3 | 823.8 | 830 | +7.7 | +0.9% | 40,040 |
| 2004/06/02 | 838.5 | 842.3 | 819.2 | 822.3 | -16.2 | -1.9% | 43,290 |
| 2004/06/01 | 826.9 | 846.2 | 823.8 | 838.5 | +11.6 | +1.4% | 38,480 |
| 2004/05/31 | 830.8 | 838.5 | 822.3 | 826.9 | -11.6 | -1.4% | 35,620 |
| 2004/05/28 | 823.8 | 838.5 | 812.3 | 838.5 | +30.8 | +3.8% | 27,040 |
| 2004/05/27 | 826.2 | 826.2 | 807.7 | 807.7 | -16.9 | -2% | 10,920 |
5101～
5150
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
