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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,910 | 1,927 | 1,890 | 1,900 | +3 | +0.2% | 188,600 |
| 2015/06/03 | 1,854 | 1,905 | 1,854 | 1,897 | +44 | +2.4% | 185,100 |
| 2015/06/02 | 1,823 | 1,858 | 1,816 | 1,853 | -9 | -0.5% | 102,400 |
| 2015/06/01 | 1,811 | 1,866 | 1,800 | 1,862 | +37 | +2% | 159,000 |
| 2015/05/29 | 1,812 | 1,831 | 1,789 | 1,825 | +3 | +0.2% | 182,600 |
| 2015/05/28 | 1,838 | 1,841 | 1,802 | 1,822 | -16 | -0.9% | 124,400 |
| 2015/05/27 | 1,885 | 1,886 | 1,816 | 1,838 | -35 | -1.9% | 166,300 |
| 2015/05/26 | 1,868 | 1,889 | 1,864 | 1,873 | -1 | -0.1% | 63,900 |
| 2015/05/25 | 1,908 | 1,930 | 1,867 | 1,874 | -15 | -0.8% | 91,000 |
| 2015/05/22 | 1,900 | 1,913 | 1,880 | 1,889 | -11 | -0.6% | 73,800 |
| 2015/05/21 | 1,895 | 1,908 | 1,873 | 1,900 | +5 | +0.3% | 122,200 |
| 2015/05/20 | 1,888 | 1,913 | 1,857 | 1,895 | +16 | +0.9% | 160,800 |
| 2015/05/19 | 1,881 | 1,927 | 1,829 | 1,879 | -48 | -2.5% | 233,200 |
| 2015/05/18 | 1,947 | 1,974 | 1,908 | 1,927 | +3 | +0.2% | 120,500 |
| 2015/05/15 | 1,950 | 1,959 | 1,907 | 1,924 | -35 | -1.8% | 136,700 |
| 2015/05/14 | 2,060 | 2,110 | 1,900 | 1,959 | -106 | -5.1% | 493,300 |
| 2015/05/13 | 1,950 | 2,080 | 1,949 | 2,065 | +116 | +6% | 330,100 |
| 2015/05/12 | 1,953 | 1,981 | 1,906 | 1,949 | +12 | +0.6% | 78,900 |
| 2015/05/11 | 1,902 | 1,958 | 1,902 | 1,937 | +73 | +3.9% | 101,200 |
| 2015/05/08 | 1,836 | 1,872 | 1,825 | 1,864 | +23 | +1.2% | 48,700 |
| 2015/05/07 | 1,807 | 1,879 | 1,807 | 1,841 | +9 | +0.5% | 69,500 |
| 2015/05/01 | 1,818 | 1,845 | 1,810 | 1,832 | -9 | -0.5% | 56,600 |
| 2015/04/30 | 1,831 | 1,867 | 1,829 | 1,841 | -26 | -1.4% | 63,800 |
| 2015/04/28 | 1,860 | 1,876 | 1,852 | 1,867 | +5 | +0.3% | 49,400 |
| 2015/04/27 | 1,845 | 1,868 | 1,830 | 1,862 | +12 | +0.6% | 48,400 |
| 2015/04/24 | 1,856 | 1,873 | 1,844 | 1,850 | -16 | -0.9% | 30,700 |
| 2015/04/23 | 1,872 | 1,885 | 1,855 | 1,866 | -2 | -0.1% | 35,100 |
| 2015/04/22 | 1,875 | 1,886 | 1,859 | 1,868 | -4 | -0.2% | 47,200 |
| 2015/04/21 | 1,839 | 1,875 | 1,839 | 1,872 | +19 | +1% | 72,000 |
| 2015/04/20 | 1,838 | 1,879 | 1,820 | 1,853 | -22 | -1.2% | 60,100 |
| 2015/04/17 | 1,893 | 1,898 | 1,868 | 1,875 | -18 | -1% | 116,700 |
| 2015/04/16 | 1,909 | 1,928 | 1,879 | 1,893 | -1 | -0.1% | 88,400 |
| 2015/04/15 | 1,912 | 1,920 | 1,889 | 1,894 | -16 | -0.8% | 165,300 |
| 2015/04/14 | 1,890 | 1,913 | 1,862 | 1,910 | +22 | +1.2% | 130,100 |
| 2015/04/13 | 1,874 | 1,890 | 1,847 | 1,888 | +37 | +2% | 107,900 |
| 2015/04/10 | 1,828 | 1,860 | 1,824 | 1,851 | +48 | +2.7% | 97,800 |
| 2015/04/09 | 1,836 | 1,840 | 1,791 | 1,803 | -29 | -1.6% | 82,600 |
| 2015/04/08 | 1,842 | 1,876 | 1,812 | 1,832 | -7 | -0.4% | 83,300 |
| 2015/04/07 | 1,796 | 1,841 | 1,796 | 1,839 | +43 | +2.4% | 102,100 |
| 2015/04/06 | 1,780 | 1,800 | 1,768 | 1,796 | +13 | +0.7% | 88,400 |
| 2015/04/03 | 1,799 | 1,799 | 1,763 | 1,783 | -8 | -0.4% | 140,000 |
| 2015/04/02 | 1,708 | 1,800 | 1,708 | 1,791 | +103 | +6.1% | 352,600 |
| 2015/04/01 | 1,682 | 1,705 | 1,670 | 1,688 | +4 | +0.2% | 113,500 |
| 2015/03/31 | 1,701 | 1,730 | 1,672 | 1,684 | -11 | -0.6% | 93,700 |
| 2015/03/30 | 1,675 | 1,698 | 1,655 | 1,695 | +21 | +1.3% | 81,700 |
| 2015/03/27 | 1,692 | 1,711 | 1,646 | 1,674 | -55 | -3.2% | 227,600 |
| 2015/03/26 | 1,762 | 1,762 | 1,722 | 1,729 | -37 | -2.1% | 246,200 |
| 2015/03/25 | 1,759 | 1,769 | 1,740 | 1,766 | +15 | +0.9% | 77,100 |
| 2015/03/24 | 1,738 | 1,768 | 1,738 | 1,751 | -6 | -0.3% | 87,700 |
| 2015/03/23 | 1,759 | 1,774 | 1,747 | 1,757 | +1 | +0.1% | 90,600 |
2451～
2500
件表示中 / 6973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 | 172,200円 | -10.0% | -7.1% | 6.03% | 7.38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 | 70,800円 | -3.8% | +20.5% | 5.65% | 5.28倍 | 0.54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 | 193,200円 | -7.6% | -34.2% | 3.21% | 14.02倍 | 1.11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 |
| プレス工 | 53,500円 | -8.9% | -17.3% | 6.17% | 11.55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 |
| トピー | 220,700円 | +0.5% | +13.7% | 5.89% | 6.24倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
