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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,644 | 1,664 | 1,621 | 1,636 | -1 | -0.1% | 44,300 |
| 2015/10/28 | 1,630 | 1,649 | 1,625 | 1,637 | +9 | +0.6% | 41,400 |
| 2015/10/27 | 1,635 | 1,652 | 1,620 | 1,628 | -7 | -0.4% | 63,200 |
| 2015/10/26 | 1,636 | 1,656 | 1,625 | 1,635 | +8 | +0.5% | 47,600 |
| 2015/10/23 | 1,605 | 1,636 | 1,605 | 1,627 | +49 | +3.1% | 64,000 |
| 2015/10/22 | 1,575 | 1,599 | 1,564 | 1,578 | -13 | -0.8% | 63,700 |
| 2015/10/21 | 1,538 | 1,591 | 1,538 | 1,591 | +55 | +3.6% | 67,100 |
| 2015/10/20 | 1,548 | 1,548 | 1,521 | 1,536 | ±0 | ±0% | 42,200 |
| 2015/10/19 | 1,567 | 1,567 | 1,524 | 1,536 | -31 | -2% | 33,800 |
| 2015/10/16 | 1,584 | 1,596 | 1,559 | 1,567 | +3 | +0.2% | 61,200 |
| 2015/10/15 | 1,515 | 1,564 | 1,506 | 1,564 | +62 | +4.1% | 61,600 |
| 2015/10/14 | 1,550 | 1,550 | 1,495 | 1,502 | -57 | -3.7% | 96,100 |
| 2015/10/13 | 1,581 | 1,598 | 1,528 | 1,559 | -42 | -2.6% | 171,400 |
| 2015/10/09 | 1,563 | 1,618 | 1,563 | 1,601 | +39 | +2.5% | 119,600 |
| 2015/10/08 | 1,586 | 1,598 | 1,551 | 1,562 | -60 | -3.7% | 178,000 |
| 2015/10/07 | 1,615 | 1,632 | 1,568 | 1,622 | +8 | +0.5% | 118,100 |
| 2015/10/06 | 1,613 | 1,631 | 1,604 | 1,614 | +25 | +1.6% | 51,900 |
| 2015/10/05 | 1,592 | 1,599 | 1,567 | 1,589 | +13 | +0.8% | 49,000 |
| 2015/10/02 | 1,548 | 1,589 | 1,545 | 1,576 | +9 | +0.6% | 58,800 |
| 2015/10/01 | 1,555 | 1,592 | 1,519 | 1,567 | +13 | +0.8% | 109,600 |
| 2015/09/30 | 1,520 | 1,564 | 1,519 | 1,554 | +65 | +4.4% | 50,500 |
| 2015/09/29 | 1,512 | 1,513 | 1,489 | 1,489 | -28 | -1.8% | 54,800 |
| 2015/09/28 | 1,530 | 1,551 | 1,504 | 1,517 | -3 | -0.2% | 57,700 |
| 2015/09/25 | 1,478 | 1,520 | 1,478 | 1,520 | +50 | +3.4% | 103,800 |
| 2015/09/24 | 1,501 | 1,512 | 1,470 | 1,470 | -69 | -4.5% | 73,500 |
| 2015/09/18 | 1,536 | 1,546 | 1,508 | 1,539 | -21 | -1.3% | 51,200 |
| 2015/09/17 | 1,553 | 1,580 | 1,547 | 1,560 | +7 | +0.5% | 68,000 |
| 2015/09/16 | 1,536 | 1,568 | 1,531 | 1,553 | +33 | +2.2% | 41,900 |
| 2015/09/15 | 1,530 | 1,566 | 1,517 | 1,520 | +4 | +0.3% | 48,400 |
| 2015/09/14 | 1,520 | 1,539 | 1,496 | 1,516 | ±0 | ±0% | 53,800 |
| 2015/09/11 | 1,489 | 1,540 | 1,489 | 1,516 | +4 | +0.3% | 127,800 |
| 2015/09/10 | 1,487 | 1,523 | 1,480 | 1,512 | +13 | +0.9% | 84,100 |
| 2015/09/09 | 1,448 | 1,502 | 1,441 | 1,499 | +81 | +5.7% | 82,300 |
| 2015/09/08 | 1,390 | 1,461 | 1,390 | 1,418 | +32 | +2.3% | 79,900 |
| 2015/09/07 | 1,360 | 1,404 | 1,346 | 1,386 | +19 | +1.4% | 118,600 |
| 2015/09/04 | 1,365 | 1,405 | 1,351 | 1,367 | +12 | +0.9% | 188,900 |
| 2015/09/03 | 1,416 | 1,437 | 1,351 | 1,355 | -48 | -3.4% | 323,900 |
| 2015/09/02 | 1,416 | 1,444 | 1,395 | 1,403 | -58 | -4% | 228,200 |
| 2015/09/01 | 1,500 | 1,520 | 1,459 | 1,461 | -57 | -3.8% | 119,800 |
| 2015/08/31 | 1,538 | 1,540 | 1,505 | 1,518 | -39 | -2.5% | 89,300 |
| 2015/08/28 | 1,517 | 1,568 | 1,506 | 1,557 | +84 | +5.7% | 64,700 |
| 2015/08/27 | 1,493 | 1,511 | 1,455 | 1,473 | -13 | -0.9% | 104,500 |
| 2015/08/26 | 1,407 | 1,501 | 1,406 | 1,486 | +64 | +4.5% | 151,000 |
| 2015/08/25 | 1,405 | 1,491 | 1,385 | 1,422 | -57 | -3.9% | 154,000 |
| 2015/08/24 | 1,521 | 1,540 | 1,477 | 1,479 | -82 | -5.3% | 122,000 |
| 2015/08/21 | 1,605 | 1,625 | 1,561 | 1,561 | -84 | -5.1% | 116,700 |
| 2015/08/20 | 1,699 | 1,699 | 1,640 | 1,645 | -55 | -3.2% | 72,200 |
| 2015/08/19 | 1,703 | 1,715 | 1,691 | 1,700 | -6 | -0.4% | 65,600 |
| 2015/08/18 | 1,717 | 1,720 | 1,701 | 1,706 | -13 | -0.8% | 43,600 |
| 2015/08/17 | 1,696 | 1,724 | 1,687 | 1,719 | +27 | +1.6% | 47,700 |
2401～
2450
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
