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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,336 | 1,349 | 1,293 | 1,303 | -61 | -4.5% | 40,600 |
| 2006/04/21 | 1,360 | 1,377 | 1,349 | 1,364 | +4 | +0.3% | 66,300 |
| 2006/04/20 | 1,369 | 1,380 | 1,351 | 1,360 | +10 | +0.7% | 96,700 |
| 2006/04/19 | 1,350 | 1,365 | 1,335 | 1,350 | +7 | +0.5% | 182,900 |
| 2006/04/18 | 1,308 | 1,344 | 1,293 | 1,343 | +31 | +2.4% | 74,300 |
| 2006/04/17 | 1,336 | 1,336 | 1,291 | 1,312 | -8 | -0.6% | 41,400 |
| 2006/04/14 | 1,320 | 1,328 | 1,305 | 1,320 | ±0 | ±0% | 23,700 |
| 2006/04/13 | 1,325 | 1,330 | 1,310 | 1,320 | -10 | -0.8% | 55,300 |
| 2006/04/12 | 1,321 | 1,352 | 1,315 | 1,330 | +5 | +0.4% | 113,800 |
| 2006/04/11 | 1,340 | 1,340 | 1,325 | 1,325 | -23 | -1.7% | 31,200 |
| 2006/04/10 | 1,335 | 1,349 | 1,335 | 1,348 | +13 | +1% | 26,200 |
| 2006/04/07 | 1,345 | 1,345 | 1,330 | 1,335 | -7 | -0.5% | 17,400 |
| 2006/04/06 | 1,326 | 1,348 | 1,315 | 1,342 | +16 | +1.2% | 38,000 |
| 2006/04/05 | 1,349 | 1,354 | 1,310 | 1,326 | -3 | -0.2% | 97,200 |
| 2006/04/04 | 1,345 | 1,346 | 1,305 | 1,329 | -36 | -2.6% | 92,500 |
| 2006/04/03 | 1,385 | 1,396 | 1,363 | 1,365 | -9 | -0.7% | 76,300 |
| 2006/03/31 | 1,399 | 1,399 | 1,372 | 1,374 | -17 | -1.2% | 34,000 |
| 2006/03/30 | 1,400 | 1,400 | 1,368 | 1,391 | +3 | +0.2% | 54,300 |
| 2006/03/29 | 1,367 | 1,399 | 1,355 | 1,388 | +1 | +0.1% | 20,500 |
| 2006/03/28 | 1,391 | 1,398 | 1,353 | 1,387 | -13 | -0.9% | 22,700 |
| 2006/03/27 | 1,398 | 1,406 | 1,380 | 1,400 | +33 | +2.4% | 34,300 |
| 2006/03/24 | 1,375 | 1,386 | 1,354 | 1,367 | -22 | -1.6% | 31,700 |
| 2006/03/23 | 1,398 | 1,399 | 1,330 | 1,389 | -10 | -0.7% | 72,400 |
| 2006/03/22 | 1,375 | 1,399 | 1,361 | 1,399 | +25 | +1.8% | 213,500 |
| 2006/03/20 | 1,340 | 1,381 | 1,320 | 1,374 | +54 | +4.1% | 93,800 |
| 2006/03/17 | 1,325 | 1,330 | 1,307 | 1,320 | +11 | +0.8% | 59,400 |
| 2006/03/16 | 1,306 | 1,317 | 1,305 | 1,309 | -6 | -0.5% | 70,100 |
| 2006/03/15 | 1,328 | 1,330 | 1,310 | 1,315 | -12 | -0.9% | 53,000 |
| 2006/03/14 | 1,340 | 1,340 | 1,321 | 1,327 | -1 | -0.1% | 43,400 |
| 2006/03/13 | 1,315 | 1,330 | 1,307 | 1,328 | +19 | +1.5% | 51,100 |
| 2006/03/10 | 1,296 | 1,315 | 1,291 | 1,309 | +2 | +0.2% | 108,400 |
| 2006/03/09 | 1,285 | 1,314 | 1,285 | 1,307 | +22 | +1.7% | 41,400 |
| 2006/03/08 | 1,300 | 1,315 | 1,283 | 1,285 | -31 | -2.4% | 85,600 |
| 2006/03/07 | 1,316 | 1,349 | 1,309 | 1,316 | ±0 | ±0% | 62,100 |
| 2006/03/06 | 1,300 | 1,316 | 1,292 | 1,316 | +26 | +2% | 111,900 |
| 2006/03/03 | 1,290 | 1,300 | 1,285 | 1,290 | -2 | -0.2% | 57,800 |
| 2006/03/02 | 1,299 | 1,317 | 1,290 | 1,292 | -8 | -0.6% | 107,800 |
| 2006/03/01 | 1,311 | 1,317 | 1,295 | 1,300 | -10 | -0.8% | 44,800 |
| 2006/02/28 | 1,320 | 1,326 | 1,297 | 1,310 | +8 | +0.6% | 47,500 |
| 2006/02/27 | 1,295 | 1,330 | 1,295 | 1,302 | ±0 | ±0% | 44,900 |
| 2006/02/24 | 1,320 | 1,325 | 1,291 | 1,302 | -25 | -1.9% | 62,600 |
| 2006/02/23 | 1,314 | 1,334 | 1,299 | 1,327 | +32 | +2.5% | 80,600 |
| 2006/02/22 | 1,307 | 1,330 | 1,290 | 1,295 | -12 | -0.9% | 88,000 |
| 2006/02/21 | 1,290 | 1,309 | 1,279 | 1,307 | +33 | +2.6% | 51,600 |
| 2006/02/20 | 1,317 | 1,317 | 1,257 | 1,274 | -43 | -3.3% | 68,400 |
| 2006/02/17 | 1,324 | 1,335 | 1,282 | 1,317 | +7 | +0.5% | 129,000 |
| 2006/02/16 | 1,301 | 1,322 | 1,301 | 1,310 | -11 | -0.8% | 134,800 |
| 2006/02/15 | 1,320 | 1,332 | 1,310 | 1,321 | +2 | +0.2% | 80,700 |
| 2006/02/14 | 1,304 | 1,350 | 1,285 | 1,319 | -25 | -1.9% | 194,300 |
| 2006/02/13 | 1,356 | 1,370 | 1,330 | 1,344 | -12 | -0.9% | 144,900 |
4651～
4700
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
