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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,851 | 1,858 | 1,831 | 1,838 | -10 | -0.5% | 107,400 |
| 2017/01/23 | 1,857 | 1,864 | 1,837 | 1,848 | -30 | -1.6% | 93,400 |
| 2017/01/20 | 1,881 | 1,895 | 1,868 | 1,878 | +5 | +0.3% | 62,800 |
| 2017/01/19 | 1,862 | 1,877 | 1,855 | 1,873 | +23 | +1.2% | 74,900 |
| 2017/01/18 | 1,824 | 1,853 | 1,803 | 1,850 | +6 | +0.3% | 88,100 |
| 2017/01/17 | 1,884 | 1,884 | 1,840 | 1,844 | -40 | -2.1% | 93,300 |
| 2017/01/16 | 1,894 | 1,901 | 1,866 | 1,884 | -39 | -2% | 144,700 |
| 2017/01/13 | 1,900 | 1,924 | 1,895 | 1,923 | +16 | +0.8% | 100,000 |
| 2017/01/12 | 1,934 | 1,934 | 1,888 | 1,907 | -29 | -1.5% | 78,700 |
| 2017/01/11 | 1,951 | 1,957 | 1,910 | 1,936 | -3 | -0.2% | 112,300 |
| 2017/01/10 | 1,942 | 1,957 | 1,918 | 1,939 | -3 | -0.2% | 152,500 |
| 2017/01/06 | 1,922 | 1,945 | 1,895 | 1,942 | -11 | -0.6% | 211,400 |
| 2017/01/05 | 1,978 | 1,979 | 1,936 | 1,953 | -25 | -1.3% | 213,600 |
| 2017/01/04 | 1,975 | 1,998 | 1,958 | 1,978 | +16 | +0.8% | 218,500 |
| 2016/12/30 | 1,946 | 1,967 | 1,930 | 1,962 | -3 | -0.2% | 69,200 |
| 2016/12/29 | 1,971 | 1,975 | 1,953 | 1,965 | -10 | -0.5% | 65,300 |
| 2016/12/28 | 1,975 | 1,986 | 1,953 | 1,975 | +16 | +0.8% | 40,200 |
| 2016/12/27 | 1,949 | 1,975 | 1,942 | 1,959 | +11 | +0.6% | 35,600 |
| 2016/12/26 | 1,984 | 1,984 | 1,942 | 1,948 | -29 | -1.5% | 39,500 |
| 2016/12/22 | 1,966 | 1,985 | 1,955 | 1,977 | +17 | +0.9% | 50,300 |
| 2016/12/21 | 1,967 | 1,990 | 1,955 | 1,960 | +6 | +0.3% | 72,100 |
| 2016/12/20 | 1,940 | 1,958 | 1,927 | 1,954 | +7 | +0.4% | 74,400 |
| 2016/12/19 | 1,942 | 1,955 | 1,932 | 1,947 | +10 | +0.5% | 90,500 |
| 2016/12/16 | 1,930 | 1,953 | 1,916 | 1,937 | +17 | +0.9% | 138,100 |
| 2016/12/15 | 1,894 | 1,929 | 1,884 | 1,920 | +37 | +2% | 100,100 |
| 2016/12/14 | 1,915 | 1,917 | 1,874 | 1,883 | -26 | -1.4% | 120,400 |
| 2016/12/13 | 1,886 | 1,920 | 1,884 | 1,909 | +9 | +0.5% | 59,500 |
| 2016/12/12 | 1,891 | 1,929 | 1,885 | 1,900 | +39 | +2.1% | 112,800 |
| 2016/12/09 | 1,777 | 1,863 | 1,777 | 1,861 | +4 | +0.2% | 195,000 |
| 2016/12/08 | 1,839 | 1,857 | 1,821 | 1,857 | +40 | +2.2% | 135,600 |
| 2016/12/07 | 1,802 | 1,820 | 1,802 | 1,817 | +25 | +1.4% | 101,400 |
| 2016/12/06 | 1,785 | 1,821 | 1,775 | 1,792 | +28 | +1.6% | 186,000 |
| 2016/12/05 | 1,784 | 1,784 | 1,733 | 1,764 | -11 | -0.6% | 217,400 |
| 2016/12/02 | 1,717 | 1,781 | 1,713 | 1,775 | +36 | +2.1% | 232,200 |
| 2016/12/01 | 1,732 | 1,769 | 1,728 | 1,739 | +39 | +2.3% | 137,000 |
| 2016/11/30 | 1,700 | 1,706 | 1,681 | 1,700 | +8 | +0.5% | 92,900 |
| 2016/11/29 | 1,683 | 1,696 | 1,680 | 1,692 | -16 | -0.9% | 68,400 |
| 2016/11/28 | 1,700 | 1,714 | 1,679 | 1,708 | +21 | +1.2% | 111,300 |
| 2016/11/25 | 1,669 | 1,705 | 1,662 | 1,687 | +34 | +2.1% | 169,100 |
| 2016/11/24 | 1,675 | 1,682 | 1,651 | 1,653 | +11 | +0.7% | 148,800 |
| 2016/11/22 | 1,651 | 1,660 | 1,638 | 1,642 | -17 | -1% | 136,700 |
| 2016/11/21 | 1,664 | 1,673 | 1,640 | 1,659 | +11 | +0.7% | 111,700 |
| 2016/11/18 | 1,644 | 1,651 | 1,625 | 1,648 | +40 | +2.5% | 112,900 |
| 2016/11/17 | 1,585 | 1,637 | 1,577 | 1,608 | +17 | +1.1% | 226,200 |
| 2016/11/16 | 1,568 | 1,599 | 1,540 | 1,591 | +46 | +3% | 289,500 |
| 2016/11/15 | 1,564 | 1,570 | 1,529 | 1,545 | ±0 | ±0% | 158,800 |
| 2016/11/14 | 1,561 | 1,579 | 1,532 | 1,545 | +13 | +0.8% | 188,300 |
| 2016/11/11 | 1,575 | 1,587 | 1,473 | 1,532 | -32 | -2% | 537,100 |
| 2016/11/10 | 1,779 | 1,790 | 1,533 | 1,564 | -24 | -1.5% | 472,400 |
| 2016/11/09 | 1,750 | 1,767 | 1,566 | 1,588 | -151 | -8.7% | 170,200 |
2101～
2150
件表示中 / 7023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 | 192,600円 | -10.0% | -7.1% | 5.39% | 8.25倍 | 0.69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 |
| ＪＰＮエンジン | 956,000円 | +0.9% | +7.9% | 0.84% | 18.47倍 | 5.77倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| トピー | 288,700円 | +0.5% | +13.7% | 4.50% | 8.05倍 | 0.46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 | 64,800円 | -5.9% | -6.6% | 5.09% | 12.88倍 | 0.56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 |
| アクセルスペ | 89,000円 | +129.9% | - | 0.00% | - | 18.84倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
