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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 1,091 | 1,131 | 1,091 | 1,114 | +28 | +2.6% | 141,700 |
| 2010/04/28 | 1,095 | 1,102 | 1,076 | 1,086 | -18 | -1.6% | 110,500 |
| 2010/04/27 | 1,090 | 1,107 | 1,083 | 1,104 | +6 | +0.5% | 79,700 |
| 2010/04/26 | 1,077 | 1,101 | 1,074 | 1,098 | +36 | +3.4% | 77,300 |
| 2010/04/23 | 1,058 | 1,070 | 1,043 | 1,062 | +2 | +0.2% | 106,600 |
| 2010/04/22 | 1,017 | 1,070 | 1,011 | 1,060 | +13 | +1.2% | 140,700 |
| 2010/04/21 | 1,054 | 1,060 | 1,031 | 1,047 | +8 | +0.8% | 142,000 |
| 2010/04/20 | 1,040 | 1,075 | 1,035 | 1,039 | -1 | -0.1% | 94,100 |
| 2010/04/19 | 1,028 | 1,050 | 1,018 | 1,040 | -18 | -1.7% | 72,100 |
| 2010/04/16 | 1,076 | 1,076 | 1,051 | 1,058 | -13 | -1.2% | 47,200 |
| 2010/04/15 | 1,070 | 1,080 | 1,059 | 1,071 | +4 | +0.4% | 65,700 |
| 2010/04/14 | 1,069 | 1,074 | 1,050 | 1,067 | +2 | +0.2% | 73,500 |
| 2010/04/13 | 1,059 | 1,071 | 1,054 | 1,065 | +6 | +0.6% | 101,600 |
| 2010/04/12 | 1,041 | 1,074 | 1,041 | 1,059 | +24 | +2.3% | 83,700 |
| 2010/04/09 | 1,026 | 1,038 | 1,001 | 1,035 | +7 | +0.7% | 117,600 |
| 2010/04/08 | 1,051 | 1,054 | 1,025 | 1,028 | -43 | -4% | 120,900 |
| 2010/04/07 | 1,074 | 1,089 | 1,064 | 1,071 | -1 | -0.1% | 129,100 |
| 2010/04/06 | 1,093 | 1,093 | 1,061 | 1,072 | +9 | +0.8% | 142,700 |
| 2010/04/05 | 1,064 | 1,080 | 1,050 | 1,063 | +8 | +0.8% | 78,900 |
| 2010/04/02 | 1,054 | 1,060 | 1,045 | 1,055 | +16 | +1.5% | 109,800 |
| 2010/04/01 | 1,002 | 1,044 | 1,002 | 1,039 | +21 | +2.1% | 104,300 |
| 2010/03/31 | 1,048 | 1,049 | 1,016 | 1,018 | -30 | -2.9% | 108,000 |
| 2010/03/30 | 1,029 | 1,073 | 1,028 | 1,048 | +33 | +3.3% | 194,400 |
| 2010/03/29 | 991 | 1,015 | 990 | 1,015 | +12 | +1.2% | 81,900 |
| 2010/03/26 | 1,003 | 1,009 | 988 | 1,003 | +8 | +0.8% | 212,400 |
| 2010/03/25 | 963 | 1,011 | 959 | 995 | +37 | +3.9% | 232,800 |
| 2010/03/24 | 938 | 960 | 938 | 958 | +24 | +2.6% | 130,100 |
| 2010/03/23 | 946 | 948 | 922 | 934 | -20 | -2.1% | 136,000 |
| 2010/03/19 | 945 | 960 | 940 | 954 | +20 | +2.1% | 89,700 |
| 2010/03/18 | 935 | 950 | 929 | 934 | -1 | -0.1% | 79,700 |
| 2010/03/17 | 924 | 943 | 918 | 935 | +10 | +1.1% | 76,600 |
| 2010/03/16 | 925 | 936 | 922 | 925 | ±0 | ±0% | 62,800 |
| 2010/03/15 | 936 | 943 | 912 | 925 | -23 | -2.4% | 128,100 |
| 2010/03/12 | 950 | 953 | 941 | 948 | +4 | +0.4% | 109,000 |
| 2010/03/11 | 933 | 948 | 933 | 944 | +15 | +1.6% | 91,400 |
| 2010/03/10 | 917 | 941 | 908 | 929 | +22 | +2.4% | 132,500 |
| 2010/03/09 | 902 | 915 | 893 | 907 | +3 | +0.3% | 103,700 |
| 2010/03/08 | 910 | 911 | 895 | 904 | +4 | +0.4% | 75,500 |
| 2010/03/05 | 893 | 908 | 886 | 900 | +34 | +3.9% | 149,200 |
| 2010/03/04 | 880 | 880 | 864 | 866 | -10 | -1.1% | 76,600 |
| 2010/03/03 | 875 | 884 | 872 | 876 | +1 | +0.1% | 85,000 |
| 2010/03/02 | 898 | 898 | 870 | 875 | -13 | -1.5% | 124,200 |
| 2010/03/01 | 882 | 896 | 865 | 888 | -2 | -0.2% | 85,600 |
| 2010/02/26 | 890 | 895 | 882 | 890 | -2 | -0.2% | 72,700 |
| 2010/02/25 | 897 | 909 | 881 | 892 | +9 | +1% | 129,100 |
| 2010/02/24 | 881 | 890 | 871 | 883 | -4 | -0.5% | 79,400 |
| 2010/02/23 | 879 | 896 | 865 | 887 | +16 | +1.8% | 130,000 |
| 2010/02/22 | 850 | 885 | 849 | 871 | +25 | +3% | 157,700 |
| 2010/02/19 | 868 | 868 | 840 | 846 | -7 | -0.8% | 89,500 |
| 2010/02/18 | 869 | 869 | 846 | 853 | -16 | -1.8% | 137,100 |
3751～
3800
件表示中 / 7024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 | 193,800円 | -10.0% | -7.1% | 5.36% | 8.30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 | 933,000円 | +0.9% | +7.9% | 0.86% | 18.03倍 | 5.63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 | 292,400円 | +0.5% | +13.7% | 4.45% | 8.15倍 | 0.47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 | 65,500円 | -5.9% | -6.6% | 5.04% | 13.02倍 | 0.57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 | 87,700円 | +129.9% | - | 0.00% | - | 18.56倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
