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 |
|---|---|---|---|---|---|---|---|
| 2005/04/13 | 1,358 | 1,359 | 1,280 | 1,330 | -23 | -1.7% | 69,100 |
| 2005/04/12 | 1,360 | 1,370 | 1,345 | 1,353 | -24 | -1.7% | 122,100 |
| 2005/04/11 | 1,365 | 1,377 | 1,357 | 1,377 | -3 | -0.2% | 218,700 |
| 2005/04/08 | 1,275 | 1,387 | 1,274 | 1,380 | +103 | +8.1% | 263,300 |
| 2005/04/07 | 1,256 | 1,281 | 1,248 | 1,277 | +22 | +1.8% | 98,400 |
| 2005/04/06 | 1,275 | 1,275 | 1,249 | 1,255 | +20 | +1.6% | 87,900 |
| 2005/04/05 | 1,233 | 1,273 | 1,223 | 1,235 | +22 | +1.8% | 140,200 |
| 2005/04/04 | 1,200 | 1,215 | 1,190 | 1,213 | +24 | +2% | 80,700 |
| 2005/04/01 | 1,184 | 1,189 | 1,170 | 1,189 | ±0 | ±0% | 35,300 |
| 2005/03/31 | 1,143 | 1,189 | 1,131 | 1,189 | +41 | +3.6% | 37,000 |
| 2005/03/30 | 1,150 | 1,158 | 1,134 | 1,148 | -7 | -0.6% | 25,700 |
| 2005/03/29 | 1,180 | 1,198 | 1,153 | 1,155 | -24 | -2% | 35,500 |
| 2005/03/28 | 1,161 | 1,216 | 1,126 | 1,179 | +14.4 | +1.2% | 53,100 |
| 2005/03/25 | 1,143.8 | 1,165.4 | 1,143.8 | 1,164.6 | -4.6 | -0.4% | 87,230 |
| 2005/03/24 | 1,184.6 | 1,188.5 | 1,167.7 | 1,169.2 | -20 | -1.7% | 66,040 |
| 2005/03/23 | 1,193.8 | 1,193.8 | 1,176.9 | 1,189.2 | -4.6 | -0.4% | 97,110 |
| 2005/03/22 | 1,193.1 | 1,196.9 | 1,192.3 | 1,193.8 | +0.7 | +0.1% | 78,390 |
| 2005/03/18 | 1,190.8 | 1,196.2 | 1,190.8 | 1,193.1 | +2.3 | +0.2% | 32,240 |
| 2005/03/17 | 1,178.5 | 1,200 | 1,178.5 | 1,190.8 | -10.7 | -0.9% | 78,260 |
| 2005/03/16 | 1,192.3 | 1,210 | 1,180.8 | 1,201.5 | +13 | +1.1% | 132,990 |
| 2005/03/15 | 1,173.1 | 1,191.5 | 1,167.7 | 1,188.5 | +15.4 | +1.3% | 129,220 |
| 2005/03/14 | 1,150 | 1,184.6 | 1,150 | 1,173.1 | +1.6 | +0.1% | 154,570 |
| 2005/03/11 | 1,168.5 | 1,176.2 | 1,163.1 | 1,171.5 | +21.5 | +1.9% | 182,650 |
| 2005/03/10 | 1,137.7 | 1,151.5 | 1,134.6 | 1,150 | +15.4 | +1.4% | 85,020 |
| 2005/03/09 | 1,132.3 | 1,143.1 | 1,127.7 | 1,134.6 | -13.1 | -1.1% | 80,860 |
| 2005/03/08 | 1,157.7 | 1,160 | 1,146.2 | 1,147.7 | -15.4 | -1.3% | 90,350 |
| 2005/03/07 | 1,155.4 | 1,164.6 | 1,153.8 | 1,163.1 | +7.7 | +0.7% | 111,280 |
| 2005/03/04 | 1,146.2 | 1,160 | 1,134.6 | 1,155.4 | +14.6 | +1.3% | 120,640 |
| 2005/03/03 | 1,134.6 | 1,146.2 | 1,123.1 | 1,140.8 | +6.2 | +0.5% | 115,570 |
| 2005/03/02 | 1,130.8 | 1,146.9 | 1,128.5 | 1,134.6 | -6.9 | -0.6% | 117,390 |
| 2005/03/01 | 1,136.2 | 1,141.5 | 1,130.8 | 1,141.5 | +3.8 | +0.3% | 123,110 |
| 2005/02/28 | 1,123.1 | 1,142.3 | 1,111.5 | 1,137.7 | +22.3 | +2% | 151,450 |
| 2005/02/25 | 1,107.7 | 1,118.5 | 1,100 | 1,115.4 | +7.7 | +0.7% | 155,090 |
| 2005/02/24 | 1,090.8 | 1,107.7 | 1,090.8 | 1,107.7 | +18.5 | +1.7% | 189,670 |
| 2005/02/23 | 1,086.2 | 1,091.5 | 1,080 | 1,089.2 | +3.8 | +0.4% | 91,910 |
| 2005/02/22 | 1,099.2 | 1,103.8 | 1,083.1 | 1,085.4 | -3.8 | -0.3% | 93,860 |
| 2005/02/21 | 1,076.9 | 1,092.3 | 1,076.9 | 1,089.2 | +12.3 | +1.1% | 173,680 |
| 2005/02/18 | 1,078.5 | 1,085.4 | 1,073.8 | 1,076.9 | -5.4 | -0.5% | 111,280 |
| 2005/02/17 | 1,081.5 | 1,088.5 | 1,080 | 1,082.3 | -6.9 | -0.6% | 95,810 |
| 2005/02/16 | 1,100 | 1,101.5 | 1,076.9 | 1,089.2 | -13.1 | -1.2% | 108,290 |
| 2005/02/15 | 1,096.9 | 1,108.5 | 1,096.9 | 1,102.3 | -3.1 | -0.3% | 134,550 |
| 2005/02/14 | 1,103.8 | 1,110 | 1,101.5 | 1,105.4 | +6.9 | +0.6% | 185,900 |
| 2005/02/10 | 1,096.2 | 1,106.9 | 1,095.4 | 1,098.5 | -5.3 | -0.5% | 218,920 |
| 2005/02/09 | 1,113.8 | 1,113.8 | 1,095.4 | 1,103.8 | -7.7 | -0.7% | 191,360 |
| 2005/02/08 | 1,107.7 | 1,114.6 | 1,100.8 | 1,111.5 | ±0 | ±0% | 208,260 |
| 2005/02/07 | 1,091.5 | 1,113.8 | 1,091.5 | 1,111.5 | +30.7 | +2.8% | 455,130 |
| 2005/02/04 | 1,076.9 | 1,083.8 | 1,074.6 | 1,080.8 | -11.5 | -1.1% | 207,220 |
| 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 |
5001～
5050
件表示中 / 7036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 | 202,300円 | -10.0% | -7.1% | 5.13% | 8.67倍 | 0.72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 | 986,000円 | +0.9% | +7.9% | 0.81% | 19.05倍 | 5.96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 | 301,500円 | +0.5% | +13.7% | 4.31% | 8.40倍 | 0.48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 | 66,000円 | -5.9% | -6.6% | 5.00% | 13.13倍 | 0.58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 | 91,400円 | +129.9% | - | 0.00% | - | 20.06倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
