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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,076.9 | 1,092.3 | 1,073.1 | 1,092.3 | ±0 | ±0% | 362,180 |
| 2005/02/02 | 1,073.1 | 1,093.8 | 1,069.2 | 1,092.3 | +19.2 | +1.8% | 456,690 |
| 2005/02/01 | 1,067.7 | 1,073.1 | 1,060 | 1,073.1 | +5.4 | +0.5% | 244,270 |
| 2005/01/31 | 1,061.5 | 1,076.9 | 1,056.2 | 1,067.7 | +7.7 | +0.7% | 200,980 |
| 2005/01/28 | 1,069.2 | 1,071.5 | 1,053.1 | 1,060 | -16.9 | -1.6% | 804,570 |
| 2005/01/27 | 1,077.7 | 1,080.8 | 1,069.2 | 1,076.9 | -0.8 | -0.1% | 344,370 |
| 2005/01/26 | 1,083.8 | 1,085.4 | 1,075.4 | 1,077.7 | -3.1 | -0.3% | 213,980 |
| 2005/01/25 | 1,079.2 | 1,080.8 | 1,073.8 | 1,080.8 | +1.6 | +0.1% | 218,530 |
| 2005/01/24 | 1,076.2 | 1,080.8 | 1,063.8 | 1,079.2 | +3.8 | +0.4% | 422,890 |
| 2005/01/21 | 1,049.2 | 1,076.9 | 1,048.5 | 1,075.4 | +23.1 | +2.2% | 342,420 |
| 2005/01/20 | 1,043.1 | 1,056.2 | 1,042.3 | 1,052.3 | -9.2 | -0.9% | 612,820 |
| 2005/01/19 | 1,069.2 | 1,087.7 | 1,057.7 | 1,061.5 | +16.1 | +1.5% | 409,630 |
| 2005/01/18 | 1,035.4 | 1,067.7 | 1,035.4 | 1,045.4 | +11.6 | +1.1% | 222,690 |
| 2005/01/17 | 1,050.8 | 1,050.8 | 1,024.6 | 1,033.8 | -17 | -1.6% | 266,630 |
| 2005/01/14 | 1,073.1 | 1,073.1 | 1,046.2 | 1,050.8 | -22.3 | -2.1% | 144,170 |
| 2005/01/13 | 1,073.8 | 1,076.9 | 1,072.3 | 1,073.1 | -1.5 | -0.1% | 84,370 |
| 2005/01/12 | 1,084.6 | 1,085.4 | 1,063.8 | 1,074.6 | -48.5 | -4.3% | 220,870 |
| 2005/01/11 | 1,114.6 | 1,130.8 | 1,108.5 | 1,123.1 | +23.9 | +2.2% | 38,480 |
| 2005/01/07 | 1,103.8 | 1,112.3 | 1,093.1 | 1,099.2 | -9.3 | -0.8% | 34,970 |
| 2005/01/06 | 1,115.4 | 1,135.4 | 1,091.5 | 1,108.5 | -25.3 | -2.2% | 57,070 |
| 2005/01/05 | 1,169.2 | 1,169.2 | 1,125.4 | 1,133.8 | -42.4 | -3.6% | 16,380 |
| 2005/01/04 | 1,180.8 | 1,189.2 | 1,169.2 | 1,176.2 | +7 | +0.6% | 9,100 |
| 2004/12/30 | 1,153.8 | 1,192.3 | 1,153.8 | 1,169.2 | +23 | +2% | 17,940 |
| 2004/12/29 | 1,153.1 | 1,153.8 | 1,104.6 | 1,146.2 | +0.8 | +0.1% | 18,460 |
| 2004/12/28 | 1,141.5 | 1,146.2 | 1,131.5 | 1,145.4 | +3.9 | +0.3% | 7,020 |
| 2004/12/27 | 1,163.8 | 1,180 | 1,136.2 | 1,141.5 | -2.3 | -0.2% | 36,660 |
| 2004/12/24 | 1,115.4 | 1,153.8 | 1,115.4 | 1,143.8 | +40.7 | +3.7% | 64,480 |
| 2004/12/22 | 1,114.6 | 1,114.6 | 1,089.2 | 1,103.1 | +6.2 | +0.6% | 34,970 |
| 2004/12/21 | 1,100 | 1,106.2 | 1,087.7 | 1,096.9 | +9.2 | +0.8% | 26,650 |
| 2004/12/20 | 1,086.2 | 1,100 | 1,076.2 | 1,087.7 | +32.3 | +3.1% | 24,570 |
| 2004/12/17 | 1,036.2 | 1,066.2 | 1,036.2 | 1,055.4 | +12.3 | +1.2% | 9,490 |
| 2004/12/16 | 1,053.1 | 1,053.1 | 1,032.3 | 1,043.1 | -15.4 | -1.5% | 6,370 |
| 2004/12/15 | 1,088.5 | 1,088.5 | 1,044.6 | 1,058.5 | -20 | -1.9% | 11,180 |
| 2004/12/14 | 1,076.9 | 1,086.2 | 1,069.2 | 1,078.5 | +9.3 | +0.9% | 17,550 |
| 2004/12/13 | 1,034.6 | 1,084.6 | 1,034.6 | 1,069.2 | +50 | +4.9% | 43,030 |
| 2004/12/10 | 1,017.7 | 1,032.3 | 1,017.7 | 1,019.2 | +1.5 | +0.1% | 40,820 |
| 2004/12/09 | 1,010.8 | 1,020 | 1,009.2 | 1,017.7 | +6.9 | +0.7% | 10,010 |
| 2004/12/08 | 1,008.5 | 1,016.2 | 1,004.6 | 1,010.8 | ±0 | ±0% | 11,180 |
| 2004/12/07 | 1,026.9 | 1,026.9 | 1,010.8 | 1,010.8 | -16.1 | -1.6% | 11,570 |
| 2004/12/06 | 1,026.2 | 1,038.5 | 1,022.3 | 1,026.9 | -14.6 | -1.4% | 16,380 |
| 2004/12/03 | 1,038.5 | 1,046.2 | 1,023.1 | 1,041.5 | +3 | +0.3% | 14,040 |
| 2004/12/02 | 1,040 | 1,045.4 | 1,018.5 | 1,038.5 | +5.4 | +0.5% | 33,150 |
| 2004/12/01 | 1,077.7 | 1,078.5 | 1,000.8 | 1,033.1 | -46.9 | -4.3% | 109,850 |
| 2004/11/30 | 1,073.8 | 1,090 | 1,071.5 | 1,080 | +6.9 | +0.6% | 16,640 |
| 2004/11/29 | 1,065.4 | 1,078.5 | 1,065.4 | 1,073.1 | +11.6 | +1.1% | 11,960 |
| 2004/11/26 | 1,077.7 | 1,079.2 | 1,061.5 | 1,061.5 | -17 | -1.6% | 21,840 |
| 2004/11/25 | 1,065.4 | 1,090.8 | 1,060 | 1,078.5 | +13.1 | +1.2% | 70,850 |
| 2004/11/24 | 1,065.4 | 1,076.9 | 1,065.4 | 1,065.4 | ±0 | ±0% | 15,340 |
| 2004/11/22 | 1,056.9 | 1,075.4 | 1,056.9 | 1,065.4 | +8.5 | +0.8% | 24,440 |
| 2004/11/19 | 1,061.5 | 1,066.2 | 1,056.9 | 1,056.9 | -4.6 | -0.4% | 17,810 |
4851～
4900
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
