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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,097 | 1,115 | 1,081 | 1,103 | +13 | +1.2% | 42,900 |
| 2006/07/05 | 1,081 | 1,098 | 1,076 | 1,090 | +1 | +0.1% | 24,300 |
| 2006/07/04 | 1,084 | 1,093 | 1,080 | 1,089 | +7 | +0.6% | 13,500 |
| 2006/07/03 | 1,095 | 1,095 | 1,078 | 1,082 | -9 | -0.8% | 24,200 |
| 2006/06/30 | 1,065 | 1,100 | 1,065 | 1,091 | +35 | +3.3% | 49,700 |
| 2006/06/29 | 1,052 | 1,072 | 1,046 | 1,056 | -5 | -0.5% | 24,800 |
| 2006/06/28 | 1,072 | 1,072 | 1,044 | 1,061 | -9 | -0.8% | 62,900 |
| 2006/06/27 | 1,080 | 1,081 | 1,063 | 1,070 | -10 | -0.9% | 22,400 |
| 2006/06/26 | 1,080 | 1,086 | 1,070 | 1,080 | ±0 | ±0% | 40,700 |
| 2006/06/23 | 1,095 | 1,099 | 1,065 | 1,080 | -48 | -4.3% | 91,900 |
| 2006/06/22 | 1,100 | 1,129 | 1,099 | 1,128 | +43 | +4% | 51,700 |
| 2006/06/21 | 1,078 | 1,095 | 1,065 | 1,085 | +12 | +1.1% | 85,000 |
| 2006/06/20 | 1,094 | 1,099 | 1,065 | 1,073 | -21 | -1.9% | 38,900 |
| 2006/06/19 | 1,100 | 1,117 | 1,085 | 1,094 | -44 | -3.9% | 68,900 |
| 2006/06/16 | 1,143 | 1,147 | 1,104 | 1,138 | +75 | +7.1% | 135,100 |
| 2006/06/15 | 1,054 | 1,073 | 1,030 | 1,063 | +38 | +3.7% | 95,200 |
| 2006/06/14 | 1,000 | 1,037 | 991 | 1,025 | +11 | +1.1% | 81,100 |
| 2006/06/13 | 1,035 | 1,035 | 997 | 1,014 | -21 | -2% | 93,900 |
| 2006/06/12 | 1,032 | 1,047 | 1,009 | 1,035 | +16 | +1.6% | 83,100 |
| 2006/06/09 | 984 | 1,020 | 956 | 1,019 | +65 | +6.8% | 114,900 |
| 2006/06/08 | 1,002 | 1,020 | 940 | 954 | -61 | -6% | 102,100 |
| 2006/06/07 | 1,008 | 1,044 | 999 | 1,015 | +3 | +0.3% | 98,100 |
| 2006/06/06 | 990 | 1,026 | 990 | 1,012 | -26 | -2.5% | 104,700 |
| 2006/06/05 | 1,087 | 1,106 | 1,035 | 1,038 | -9 | -0.9% | 99,500 |
| 2006/06/02 | 1,064 | 1,065 | 1,025 | 1,047 | +23 | +2.2% | 98,300 |
| 2006/06/01 | 1,050 | 1,059 | 1,015 | 1,024 | +15 | +1.5% | 67,600 |
| 2006/05/31 | 1,044 | 1,050 | 1,000 | 1,009 | -47 | -4.5% | 79,400 |
| 2006/05/30 | 1,050 | 1,064 | 1,036 | 1,056 | -14 | -1.3% | 108,400 |
| 2006/05/29 | 1,067 | 1,078 | 1,053 | 1,070 | +4 | +0.4% | 94,000 |
| 2006/05/26 | 1,080 | 1,100 | 1,055 | 1,066 | -4 | -0.4% | 133,700 |
| 2006/05/25 | 1,085 | 1,095 | 1,051 | 1,070 | -15 | -1.4% | 67,900 |
| 2006/05/24 | 1,071 | 1,103 | 1,069 | 1,085 | +18 | +1.7% | 126,400 |
| 2006/05/23 | 1,057 | 1,104 | 1,056 | 1,067 | -50 | -4.5% | 115,500 |
| 2006/05/22 | 1,138 | 1,174 | 1,117 | 1,117 | -5 | -0.4% | 46,300 |
| 2006/05/19 | 1,110 | 1,130 | 1,102 | 1,122 | +1 | +0.1% | 64,100 |
| 2006/05/18 | 1,100 | 1,127 | 1,096 | 1,121 | +4 | +0.4% | 101,000 |
| 2006/05/17 | 1,105 | 1,128 | 1,061 | 1,117 | +12 | +1.1% | 220,500 |
| 2006/05/16 | 1,135 | 1,143 | 1,101 | 1,105 | -49 | -4.2% | 140,000 |
| 2006/05/15 | 1,165 | 1,165 | 1,140 | 1,154 | -11 | -0.9% | 95,700 |
| 2006/05/12 | 1,210 | 1,210 | 1,131 | 1,165 | -55 | -4.5% | 128,000 |
| 2006/05/11 | 1,275 | 1,275 | 1,220 | 1,220 | -48 | -3.8% | 80,000 |
| 2006/05/10 | 1,307 | 1,307 | 1,253 | 1,268 | -39 | -3% | 48,900 |
| 2006/05/09 | 1,321 | 1,330 | 1,305 | 1,307 | -15 | -1.1% | 22,300 |
| 2006/05/08 | 1,334 | 1,339 | 1,312 | 1,322 | -12 | -0.9% | 45,100 |
| 2006/05/02 | 1,339 | 1,354 | 1,332 | 1,334 | -25 | -1.8% | 37,800 |
| 2006/05/01 | 1,350 | 1,395 | 1,340 | 1,359 | +49 | +3.7% | 149,000 |
| 2006/04/28 | 1,300 | 1,321 | 1,289 | 1,310 | +9 | +0.7% | 116,800 |
| 2006/04/27 | 1,300 | 1,313 | 1,297 | 1,301 | +1 | +0.1% | 30,500 |
| 2006/04/26 | 1,294 | 1,315 | 1,294 | 1,300 | -13 | -1% | 63,000 |
| 2006/04/25 | 1,304 | 1,317 | 1,292 | 1,313 | +10 | +0.8% | 46,100 |
4601～
4650
件表示中 / 6939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 | 153,800円 | -4.5% | -33.8% | 6.75% | 7.03倍 | 0.58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 |
| 村上開明 | 542,000円 | +6.5% | +0.9% | 3.32% | 10.46倍 | 0.72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 |
| 日精機 | 107,000円 | -0.8% | -28.2% | 4.67% | 9.30倍 | 0.29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 |
| プレス工 | 53,200円 | -4.0% | -22.7% | 6.02% | 8.66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 |
| ハイレックス | 139,000円 | -3.1% | +65.0% | 3.31% | 26.07倍 | 0.31倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
市場注目の銘柄
チャート関連のコラム
