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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,698 | 1,720 | 1,683 | 1,692 | -13 | -0.8% | 77,800 |
| 2015/08/13 | 1,696 | 1,716 | 1,689 | 1,705 | +8 | +0.5% | 88,900 |
| 2015/08/12 | 1,700 | 1,733 | 1,683 | 1,697 | -43 | -2.5% | 92,700 |
| 2015/08/11 | 1,770 | 1,795 | 1,738 | 1,740 | -14 | -0.8% | 152,100 |
| 2015/08/10 | 1,774 | 1,792 | 1,733 | 1,754 | -60 | -3.3% | 287,100 |
| 2015/08/07 | 1,754 | 1,825 | 1,740 | 1,814 | +60 | +3.4% | 141,100 |
| 2015/08/06 | 1,743 | 1,774 | 1,736 | 1,754 | +11 | +0.6% | 138,300 |
| 2015/08/05 | 1,740 | 1,756 | 1,725 | 1,743 | -2 | -0.1% | 144,000 |
| 2015/08/04 | 1,752 | 1,777 | 1,730 | 1,745 | -7 | -0.4% | 115,100 |
| 2015/08/03 | 1,725 | 1,767 | 1,725 | 1,752 | +35 | +2% | 83,300 |
| 2015/07/31 | 1,671 | 1,717 | 1,662 | 1,717 | +55 | +3.3% | 81,400 |
| 2015/07/30 | 1,675 | 1,693 | 1,655 | 1,662 | -12 | -0.7% | 80,300 |
| 2015/07/29 | 1,671 | 1,684 | 1,656 | 1,674 | +7 | +0.4% | 56,600 |
| 2015/07/28 | 1,635 | 1,674 | 1,630 | 1,667 | +14 | +0.8% | 129,900 |
| 2015/07/27 | 1,693 | 1,698 | 1,646 | 1,653 | -42 | -2.5% | 144,600 |
| 2015/07/24 | 1,721 | 1,734 | 1,687 | 1,695 | -27 | -1.6% | 83,700 |
| 2015/07/23 | 1,749 | 1,758 | 1,691 | 1,722 | -23 | -1.3% | 127,600 |
| 2015/07/22 | 1,765 | 1,780 | 1,735 | 1,745 | -44 | -2.5% | 101,000 |
| 2015/07/21 | 1,760 | 1,791 | 1,741 | 1,789 | +38 | +2.2% | 93,700 |
| 2015/07/17 | 1,775 | 1,808 | 1,732 | 1,751 | -11 | -0.6% | 106,400 |
| 2015/07/16 | 1,744 | 1,767 | 1,739 | 1,762 | +28 | +1.6% | 57,200 |
| 2015/07/15 | 1,736 | 1,744 | 1,704 | 1,734 | +8 | +0.5% | 51,600 |
| 2015/07/14 | 1,720 | 1,752 | 1,713 | 1,726 | +45 | +2.7% | 92,500 |
| 2015/07/13 | 1,680 | 1,706 | 1,668 | 1,681 | +16 | +1% | 98,700 |
| 2015/07/10 | 1,688 | 1,696 | 1,654 | 1,665 | -2 | -0.1% | 132,600 |
| 2015/07/09 | 1,652 | 1,670 | 1,606 | 1,667 | -4 | -0.2% | 149,100 |
| 2015/07/08 | 1,712 | 1,718 | 1,671 | 1,671 | -54 | -3.1% | 68,800 |
| 2015/07/07 | 1,734 | 1,754 | 1,715 | 1,725 | +16 | +0.9% | 47,600 |
| 2015/07/06 | 1,751 | 1,751 | 1,704 | 1,709 | -64 | -3.6% | 64,600 |
| 2015/07/03 | 1,801 | 1,802 | 1,768 | 1,773 | -28 | -1.6% | 34,900 |
| 2015/07/02 | 1,785 | 1,821 | 1,785 | 1,801 | +39 | +2.2% | 55,600 |
| 2015/07/01 | 1,758 | 1,783 | 1,755 | 1,762 | +14 | +0.8% | 54,200 |
| 2015/06/30 | 1,767 | 1,780 | 1,735 | 1,748 | -15 | -0.9% | 75,100 |
| 2015/06/29 | 1,766 | 1,784 | 1,758 | 1,763 | -53 | -2.9% | 48,800 |
| 2015/06/26 | 1,845 | 1,845 | 1,804 | 1,816 | -28 | -1.5% | 49,400 |
| 2015/06/25 | 1,841 | 1,876 | 1,834 | 1,844 | +1 | +0.1% | 111,000 |
| 2015/06/24 | 1,844 | 1,856 | 1,819 | 1,843 | +14 | +0.8% | 72,000 |
| 2015/06/23 | 1,835 | 1,836 | 1,805 | 1,829 | +19 | +1% | 70,400 |
| 2015/06/22 | 1,779 | 1,811 | 1,777 | 1,810 | +53 | +3% | 114,100 |
| 2015/06/19 | 1,776 | 1,812 | 1,751 | 1,757 | -8 | -0.5% | 354,200 |
| 2015/06/18 | 1,779 | 1,790 | 1,752 | 1,765 | -22 | -1.2% | 99,200 |
| 2015/06/17 | 1,799 | 1,806 | 1,777 | 1,787 | +6 | +0.3% | 79,000 |
| 2015/06/16 | 1,804 | 1,808 | 1,780 | 1,781 | -26 | -1.4% | 48,300 |
| 2015/06/15 | 1,793 | 1,819 | 1,793 | 1,807 | -22 | -1.2% | 45,100 |
| 2015/06/12 | 1,838 | 1,838 | 1,806 | 1,829 | +34 | +1.9% | 169,400 |
| 2015/06/11 | 1,776 | 1,819 | 1,774 | 1,795 | +33 | +1.9% | 84,900 |
| 2015/06/10 | 1,811 | 1,820 | 1,761 | 1,762 | -50 | -2.8% | 191,500 |
| 2015/06/09 | 1,850 | 1,850 | 1,806 | 1,812 | -45 | -2.4% | 96,200 |
| 2015/06/08 | 1,895 | 1,898 | 1,855 | 1,857 | -50 | -2.6% | 68,500 |
| 2015/06/05 | 1,895 | 1,912 | 1,876 | 1,907 | +7 | +0.4% | 68,200 |
2451～
2500
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
