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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,207 | 1,214 | 1,185 | 1,186 | -21 | -1.7% | 56,500 |
| 2007/07/10 | 1,202 | 1,214 | 1,201 | 1,207 | +6 | +0.5% | 39,300 |
| 2007/07/09 | 1,185 | 1,219 | 1,185 | 1,201 | +9 | +0.8% | 72,800 |
| 2007/07/06 | 1,204 | 1,207 | 1,190 | 1,192 | -6 | -0.5% | 56,900 |
| 2007/07/05 | 1,199 | 1,205 | 1,190 | 1,198 | +7 | +0.6% | 39,700 |
| 2007/07/04 | 1,194 | 1,210 | 1,188 | 1,191 | +6 | +0.5% | 33,300 |
| 2007/07/03 | 1,215 | 1,223 | 1,183 | 1,185 | -31 | -2.5% | 108,700 |
| 2007/07/02 | 1,207 | 1,231 | 1,202 | 1,216 | +10 | +0.8% | 75,000 |
| 2007/06/29 | 1,196 | 1,212 | 1,180 | 1,206 | +12 | +1% | 68,400 |
| 2007/06/28 | 1,190 | 1,199 | 1,172 | 1,194 | +19 | +1.6% | 70,500 |
| 2007/06/27 | 1,183 | 1,195 | 1,168 | 1,175 | -8 | -0.7% | 48,800 |
| 2007/06/26 | 1,203 | 1,210 | 1,168 | 1,183 | -20 | -1.7% | 109,900 |
| 2007/06/25 | 1,220 | 1,225 | 1,202 | 1,203 | -16 | -1.3% | 43,600 |
| 2007/06/22 | 1,231 | 1,235 | 1,204 | 1,219 | -12 | -1% | 43,500 |
| 2007/06/21 | 1,215 | 1,232 | 1,196 | 1,231 | +8 | +0.7% | 61,000 |
| 2007/06/20 | 1,245 | 1,253 | 1,218 | 1,223 | -21 | -1.7% | 98,600 |
| 2007/06/19 | 1,251 | 1,265 | 1,228 | 1,244 | -24 | -1.9% | 76,800 |
| 2007/06/18 | 1,245 | 1,269 | 1,240 | 1,268 | +24 | +1.9% | 67,000 |
| 2007/06/15 | 1,234 | 1,244 | 1,210 | 1,244 | +6 | +0.5% | 62,500 |
| 2007/06/14 | 1,213 | 1,243 | 1,205 | 1,238 | +26 | +2.1% | 68,700 |
| 2007/06/13 | 1,210 | 1,236 | 1,201 | 1,212 | -8 | -0.7% | 97,800 |
| 2007/06/12 | 1,235 | 1,235 | 1,211 | 1,220 | -1 | -0.1% | 119,800 |
| 2007/06/11 | 1,230 | 1,257 | 1,215 | 1,221 | -5 | -0.4% | 107,200 |
| 2007/06/08 | 1,271 | 1,280 | 1,214 | 1,226 | -25 | -2% | 221,800 |
| 2007/06/07 | 1,224 | 1,259 | 1,221 | 1,251 | +12 | +1% | 75,700 |
| 2007/06/06 | 1,239 | 1,267 | 1,215 | 1,239 | -20 | -1.6% | 155,100 |
| 2007/06/05 | 1,268 | 1,290 | 1,253 | 1,259 | -9 | -0.7% | 164,000 |
| 2007/06/04 | 1,275 | 1,287 | 1,266 | 1,268 | +13 | +1% | 67,300 |
| 2007/06/01 | 1,255 | 1,295 | 1,247 | 1,255 | +14 | +1.1% | 98,800 |
| 2007/05/31 | 1,232 | 1,256 | 1,232 | 1,241 | +1 | +0.1% | 138,000 |
| 2007/05/30 | 1,253 | 1,265 | 1,200 | 1,240 | +7 | +0.6% | 142,800 |
| 2007/05/29 | 1,193 | 1,238 | 1,191 | 1,233 | +21 | +1.7% | 198,600 |
| 2007/05/28 | 1,219 | 1,225 | 1,192 | 1,212 | +27 | +2.3% | 144,000 |
| 2007/05/25 | 1,217 | 1,241 | 1,147 | 1,185 | -52 | -4.2% | 399,600 |
| 2007/05/24 | 1,250 | 1,279 | 1,211 | 1,237 | -50 | -3.9% | 330,300 |
| 2007/05/23 | 1,283 | 1,304 | 1,255 | 1,287 | -16 | -1.2% | 240,300 |
| 2007/05/22 | 1,300 | 1,329 | 1,273 | 1,303 | +35 | +2.8% | 356,100 |
| 2007/05/21 | 1,279 | 1,296 | 1,254 | 1,268 | -5 | -0.4% | 165,900 |
| 2007/05/18 | 1,267 | 1,292 | 1,253 | 1,273 | -21 | -1.6% | 152,500 |
| 2007/05/17 | 1,300 | 1,333 | 1,280 | 1,294 | -6 | -0.5% | 208,000 |
| 2007/05/16 | 1,325 | 1,339 | 1,293 | 1,300 | -5 | -0.4% | 228,700 |
| 2007/05/15 | 1,381 | 1,382 | 1,305 | 1,305 | -90 | -6.5% | 209,700 |
| 2007/05/14 | 1,339 | 1,455 | 1,339 | 1,395 | +43 | +3.2% | 262,700 |
| 2007/05/11 | 1,325 | 1,379 | 1,325 | 1,352 | -28 | -2% | 209,800 |
| 2007/05/10 | 1,493 | 1,495 | 1,325 | 1,380 | -143 | -9.4% | 691,300 |
| 2007/05/09 | 1,329 | 1,523 | 1,329 | 1,523 | +200 | +15.1% | 716,800 |
| 2007/05/08 | 1,302 | 1,333 | 1,302 | 1,323 | +20 | +1.5% | 215,100 |
| 2007/05/07 | 1,234 | 1,310 | 1,232 | 1,303 | +56 | +4.5% | 217,400 |
| 2007/05/02 | 1,205 | 1,252 | 1,187 | 1,247 | +22 | +1.8% | 220,300 |
| 2007/05/01 | 1,169 | 1,247 | 1,164 | 1,225 | +75 | +6.5% | 404,400 |
4251～
4300
件表示中 / 6839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 | 172,800円 | -4.5% | -33.8% | 6.01% | 7.90倍 | 0.65倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米アディエント、米リア等と提携し世界展開 |
| 太平洋 | 134,200円 | -5.0% | -28.3% | 3.87% | 7.31倍 | 0.48倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| 日精機 | 106,100円 | -0.8% | -28.2% | 4.71% | 9.22倍 | 0.28倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| 村上開明 | 502,000円 | +6.5% | +0.9% | 3.59% | 9.69倍 | 0.67倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
| ハイレックス | 157,200円 | -1.5% | +1.4% | 2.54% | 25.64倍 | 0.33倍 |
|
独立系。自動車用コントロールケーブル世界最大手。１７カ国に生産拠点、組み立てまで一貫生産 |
市場注目の銘柄
チャート関連のコラム
