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 |
|---|---|---|---|---|---|---|---|
| 2005/10/26 | 1,167 | 1,195 | 1,167 | 1,178 | +12 | +1% | 49,100 |
| 2005/10/25 | 1,159 | 1,175 | 1,157 | 1,166 | +5 | +0.4% | 72,400 |
| 2005/10/24 | 1,196 | 1,196 | 1,158 | 1,161 | -29 | -2.4% | 33,700 |
| 2005/10/21 | 1,186 | 1,193 | 1,161 | 1,190 | -15 | -1.2% | 47,800 |
| 2005/10/20 | 1,197 | 1,211 | 1,186 | 1,205 | +8 | +0.7% | 45,800 |
| 2005/10/19 | 1,211 | 1,221 | 1,188 | 1,197 | -14 | -1.2% | 47,700 |
| 2005/10/18 | 1,220 | 1,238 | 1,203 | 1,211 | -29 | -2.3% | 43,600 |
| 2005/10/17 | 1,250 | 1,256 | 1,230 | 1,240 | -12 | -1% | 61,600 |
| 2005/10/14 | 1,253 | 1,254 | 1,230 | 1,252 | -1 | -0.1% | 43,700 |
| 2005/10/13 | 1,256 | 1,266 | 1,240 | 1,253 | -3 | -0.2% | 143,600 |
| 2005/10/12 | 1,241 | 1,273 | 1,241 | 1,256 | +15 | +1.2% | 106,500 |
| 2005/10/11 | 1,200 | 1,241 | 1,194 | 1,241 | +47 | +3.9% | 171,600 |
| 2005/10/07 | 1,191 | 1,204 | 1,190 | 1,194 | +3 | +0.3% | 63,300 |
| 2005/10/06 | 1,209 | 1,216 | 1,191 | 1,191 | -17 | -1.4% | 54,100 |
| 2005/10/05 | 1,219 | 1,219 | 1,187 | 1,208 | -6 | -0.5% | 191,600 |
| 2005/10/04 | 1,189 | 1,215 | 1,189 | 1,214 | +29 | +2.4% | 145,600 |
| 2005/10/03 | 1,188 | 1,200 | 1,180 | 1,185 | +4 | +0.3% | 46,500 |
| 2005/09/30 | 1,219 | 1,219 | 1,181 | 1,181 | -38 | -3.1% | 60,800 |
| 2005/09/29 | 1,211 | 1,220 | 1,180 | 1,219 | +18 | +1.5% | 57,600 |
| 2005/09/28 | 1,224 | 1,224 | 1,180 | 1,201 | -27 | -2.2% | 54,300 |
| 2005/09/27 | 1,198 | 1,228 | 1,121 | 1,228 | +33 | +2.8% | 118,800 |
| 2005/09/26 | 1,176 | 1,196 | 1,173 | 1,195 | -1 | -0.1% | 131,900 |
| 2005/09/22 | 1,178 | 1,204 | 1,178 | 1,196 | +3 | +0.3% | 102,000 |
| 2005/09/21 | 1,210 | 1,210 | 1,191 | 1,193 | -3 | -0.3% | 127,300 |
| 2005/09/20 | 1,199 | 1,199 | 1,182 | 1,196 | +18 | +1.5% | 120,600 |
| 2005/09/16 | 1,180 | 1,185 | 1,160 | 1,178 | -17 | -1.4% | 124,200 |
| 2005/09/15 | 1,188 | 1,205 | 1,178 | 1,195 | +14 | +1.2% | 104,600 |
| 2005/09/14 | 1,196 | 1,197 | 1,175 | 1,181 | -35 | -2.9% | 198,400 |
| 2005/09/13 | 1,218 | 1,227 | 1,200 | 1,216 | -1 | -0.1% | 80,100 |
| 2005/09/12 | 1,255 | 1,262 | 1,213 | 1,217 | -38 | -3% | 110,400 |
| 2005/09/09 | 1,240 | 1,260 | 1,215 | 1,255 | +40 | +3.3% | 299,300 |
| 2005/09/08 | 1,236 | 1,236 | 1,204 | 1,215 | -8 | -0.7% | 111,100 |
| 2005/09/07 | 1,222 | 1,231 | 1,220 | 1,223 | +6 | +0.5% | 123,600 |
| 2005/09/06 | 1,240 | 1,241 | 1,212 | 1,217 | -14 | -1.1% | 111,000 |
| 2005/09/05 | 1,207 | 1,235 | 1,206 | 1,231 | +27 | +2.2% | 119,400 |
| 2005/09/02 | 1,208 | 1,215 | 1,196 | 1,204 | -4 | -0.3% | 80,700 |
| 2005/09/01 | 1,201 | 1,230 | 1,201 | 1,208 | +11 | +0.9% | 41,900 |
| 2005/08/31 | 1,209 | 1,216 | 1,192 | 1,197 | -13 | -1.1% | 72,800 |
| 2005/08/30 | 1,210 | 1,245 | 1,205 | 1,210 | -12 | -1% | 48,400 |
| 2005/08/29 | 1,245 | 1,245 | 1,212 | 1,222 | -22 | -1.8% | 72,100 |
| 2005/08/26 | 1,227 | 1,250 | 1,215 | 1,244 | +18 | +1.5% | 84,600 |
| 2005/08/25 | 1,226 | 1,229 | 1,211 | 1,226 | -10 | -0.8% | 60,800 |
| 2005/08/24 | 1,246 | 1,246 | 1,225 | 1,236 | -10 | -0.8% | 66,000 |
| 2005/08/23 | 1,237 | 1,265 | 1,237 | 1,246 | +10 | +0.8% | 114,200 |
| 2005/08/22 | 1,211 | 1,239 | 1,211 | 1,236 | +31 | +2.6% | 111,000 |
| 2005/08/19 | 1,189 | 1,214 | 1,169 | 1,205 | +36 | +3.1% | 158,000 |
| 2005/08/18 | 1,205 | 1,205 | 1,160 | 1,169 | -36 | -3% | 111,400 |
| 2005/08/17 | 1,202 | 1,224 | 1,196 | 1,205 | +9 | +0.8% | 129,100 |
| 2005/08/16 | 1,205 | 1,207 | 1,181 | 1,196 | -10 | -0.8% | 99,300 |
| 2005/08/15 | 1,206 | 1,220 | 1,200 | 1,206 | +6 | +0.5% | 119,300 |
4801～
4850
件表示中 / 6968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 | 169,900円 | -10.0% | -7.1% | 6.11% | 7.28倍 | 0.61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 |
| フタバ | 72,000円 | -3.8% | +20.5% | 5.56% | 5.37倍 | 0.55倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| ダイハツイン | 194,200円 | -7.6% | -34.2% | 3.19% | 14.09倍 | 1.12倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| トピー | 230,900円 | +0.5% | +13.7% | 5.63% | 6.53倍 | 0.38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 | 54,200円 | -8.9% | -17.3% | 6.09% | 11.70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 |
市場注目の銘柄
チャート関連のコラム
