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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,680 | 1,703 | 1,635 | 1,693 | +25 | +1.5% | 139,800 |
| 2014/08/06 | 1,683 | 1,703 | 1,661 | 1,668 | -5 | -0.3% | 128,000 |
| 2014/08/05 | 1,690 | 1,705 | 1,671 | 1,673 | -24 | -1.4% | 95,900 |
| 2014/08/04 | 1,705 | 1,718 | 1,685 | 1,697 | -26 | -1.5% | 120,000 |
| 2014/08/01 | 1,707 | 1,741 | 1,703 | 1,723 | -22 | -1.3% | 55,200 |
| 2014/07/31 | 1,755 | 1,761 | 1,743 | 1,745 | -5 | -0.3% | 72,900 |
| 2014/07/30 | 1,750 | 1,758 | 1,743 | 1,750 | +1 | +0.1% | 67,700 |
| 2014/07/29 | 1,740 | 1,752 | 1,730 | 1,749 | +15 | +0.9% | 96,300 |
| 2014/07/28 | 1,733 | 1,738 | 1,728 | 1,734 | +1 | +0.1% | 47,600 |
| 2014/07/25 | 1,750 | 1,750 | 1,719 | 1,733 | -10 | -0.6% | 64,800 |
| 2014/07/24 | 1,755 | 1,760 | 1,727 | 1,743 | -3 | -0.2% | 100,000 |
| 2014/07/23 | 1,758 | 1,769 | 1,736 | 1,746 | -1 | -0.1% | 86,400 |
| 2014/07/22 | 1,734 | 1,759 | 1,728 | 1,747 | +58 | +3.4% | 189,100 |
| 2014/07/18 | 1,696 | 1,696 | 1,672 | 1,689 | -32 | -1.9% | 107,600 |
| 2014/07/17 | 1,727 | 1,732 | 1,713 | 1,721 | +4 | +0.2% | 76,000 |
| 2014/07/16 | 1,723 | 1,736 | 1,707 | 1,717 | -3 | -0.2% | 97,500 |
| 2014/07/15 | 1,721 | 1,741 | 1,714 | 1,720 | +20 | +1.2% | 109,200 |
| 2014/07/14 | 1,687 | 1,708 | 1,686 | 1,700 | +13 | +0.8% | 86,300 |
| 2014/07/11 | 1,650 | 1,689 | 1,642 | 1,687 | +29 | +1.7% | 137,100 |
| 2014/07/10 | 1,663 | 1,673 | 1,639 | 1,658 | +6 | +0.4% | 161,200 |
| 2014/07/09 | 1,644 | 1,673 | 1,636 | 1,652 | -6 | -0.4% | 115,100 |
| 2014/07/08 | 1,675 | 1,687 | 1,643 | 1,658 | -34 | -2% | 239,000 |
| 2014/07/07 | 1,744 | 1,753 | 1,691 | 1,692 | -61 | -3.5% | 216,200 |
| 2014/07/04 | 1,762 | 1,770 | 1,748 | 1,753 | +5 | +0.3% | 107,300 |
| 2014/07/03 | 1,755 | 1,771 | 1,742 | 1,748 | -11 | -0.6% | 98,900 |
| 2014/07/02 | 1,769 | 1,774 | 1,748 | 1,759 | -2 | -0.1% | 68,200 |
| 2014/07/01 | 1,764 | 1,778 | 1,756 | 1,761 | +9 | +0.5% | 96,900 |
| 2014/06/30 | 1,740 | 1,760 | 1,718 | 1,752 | +19 | +1.1% | 117,900 |
| 2014/06/27 | 1,761 | 1,765 | 1,712 | 1,733 | -28 | -1.6% | 115,200 |
| 2014/06/26 | 1,770 | 1,796 | 1,752 | 1,761 | -15 | -0.8% | 100,500 |
| 2014/06/25 | 1,800 | 1,805 | 1,774 | 1,776 | -34 | -1.9% | 74,300 |
| 2014/06/24 | 1,789 | 1,818 | 1,777 | 1,810 | +32 | +1.8% | 140,900 |
| 2014/06/23 | 1,750 | 1,787 | 1,750 | 1,778 | -12 | -0.7% | 179,900 |
| 2014/06/20 | 1,739 | 1,790 | 1,735 | 1,790 | +48 | +2.8% | 230,300 |
| 2014/06/19 | 1,755 | 1,766 | 1,735 | 1,742 | -13 | -0.7% | 230,700 |
| 2014/06/18 | 1,800 | 1,800 | 1,749 | 1,755 | -37 | -2.1% | 171,900 |
| 2014/06/17 | 1,791 | 1,807 | 1,775 | 1,792 | +19 | +1.1% | 105,200 |
| 2014/06/16 | 1,765 | 1,781 | 1,734 | 1,773 | +17 | +1% | 107,800 |
| 2014/06/13 | 1,702 | 1,772 | 1,702 | 1,756 | +58 | +3.4% | 224,600 |
| 2014/06/12 | 1,689 | 1,710 | 1,678 | 1,698 | -11 | -0.6% | 81,500 |
| 2014/06/11 | 1,689 | 1,733 | 1,689 | 1,709 | +20 | +1.2% | 111,000 |
| 2014/06/10 | 1,697 | 1,703 | 1,669 | 1,689 | +9 | +0.5% | 115,300 |
| 2014/06/09 | 1,693 | 1,700 | 1,658 | 1,680 | +6 | +0.4% | 48,400 |
| 2014/06/06 | 1,693 | 1,700 | 1,666 | 1,674 | -19 | -1.1% | 91,900 |
| 2014/06/05 | 1,724 | 1,734 | 1,687 | 1,693 | -31 | -1.8% | 138,900 |
| 2014/06/04 | 1,739 | 1,743 | 1,706 | 1,724 | ±0 | ±0% | 176,400 |
| 2014/06/03 | 1,685 | 1,745 | 1,683 | 1,724 | +67 | +4% | 371,200 |
| 2014/06/02 | 1,649 | 1,669 | 1,632 | 1,657 | +39 | +2.4% | 162,800 |
| 2014/05/30 | 1,583 | 1,631 | 1,581 | 1,618 | +35 | +2.2% | 139,600 |
| 2014/05/29 | 1,587 | 1,619 | 1,579 | 1,583 | +8 | +0.5% | 79,600 |
2651～
2700
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
