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 |
|---|---|---|---|---|---|---|---|
| 2007/06/19 | 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 |
| 2007/04/27 | 1,117 | 1,156 | 1,117 | 1,150 | +34 | +3% | 127,300 |
| 2007/04/26 | 1,090 | 1,120 | 1,080 | 1,116 | +39 | +3.6% | 147,800 |
| 2007/04/25 | 1,092 | 1,102 | 1,074 | 1,077 | -34 | -3.1% | 50,400 |
| 2007/04/24 | 1,121 | 1,121 | 1,098 | 1,111 | -9 | -0.8% | 54,600 |
| 2007/04/23 | 1,108 | 1,147 | 1,097 | 1,120 | +11 | +1% | 96,200 |
| 2007/04/20 | 1,150 | 1,157 | 1,108 | 1,109 | -41 | -3.6% | 99,500 |
| 2007/04/19 | 1,155 | 1,188 | 1,140 | 1,150 | -14 | -1.2% | 86,200 |
| 2007/04/18 | 1,152 | 1,179 | 1,152 | 1,164 | -8 | -0.7% | 191,800 |
| 2007/04/17 | 1,228 | 1,235 | 1,168 | 1,172 | -62 | -5% | 151,400 |
| 2007/04/16 | 1,220 | 1,260 | 1,219 | 1,234 | +17 | +1.4% | 85,800 |
| 2007/04/13 | 1,255 | 1,255 | 1,211 | 1,217 | -42 | -3.3% | 163,900 |
| 2007/04/12 | 1,240 | 1,262 | 1,228 | 1,259 | -1 | -0.1% | 143,500 |
| 2007/04/11 | 1,204 | 1,273 | 1,199 | 1,260 | +70 | +5.9% | 280,900 |
| 2007/04/10 | 1,202 | 1,204 | 1,185 | 1,190 | -11 | -0.9% | 122,900 |
| 2007/04/09 | 1,185 | 1,210 | 1,180 | 1,201 | +14 | +1.2% | 117,000 |
| 2007/04/06 | 1,177 | 1,198 | 1,176 | 1,187 | +11 | +0.9% | 63,900 |
4451～
4500
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
