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 |
|---|---|---|---|---|---|---|---|
| 1998/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/15 | 561.5 | 561.5 | 561.5 | 561.5 | - | - | 1,300 |
| 1998/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/12 | 562.3 | 562.3 | 553.8 | 553.8 | - | - | 20,800 |
| 1998/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/08 | 554.6 | 554.6 | 554.6 | 554.6 | +16.1 | +3% | 6,500 |
| 1998/05/07 | 538.5 | 538.5 | 538.5 | 538.5 | ±0 | ±0% | 5,200 |
| 1998/05/06 | 538.5 | 538.5 | 538.5 | 538.5 | ±0 | ±0% | 40,300 |
| 1998/05/01 | 538.5 | 538.5 | 538.5 | 538.5 | ±0 | ±0% | 23,400 |
| 1998/04/30 | 538.5 | 538.5 | 538.5 | 538.5 | - | - | 2,600 |
| 1998/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/27 | 534.6 | 534.6 | 534.6 | 534.6 | ±0 | ±0% | 2,600 |
| 1998/04/24 | 534.6 | 534.6 | 534.6 | 534.6 | ±0 | ±0% | 40,300 |
| 1998/04/23 | 534.6 | 534.6 | 534.6 | 534.6 | ±0 | ±0% | 10,400 |
| 1998/04/22 | 534.6 | 534.6 | 534.6 | 534.6 | ±0 | ±0% | 19,500 |
| 1998/04/21 | 534.6 | 534.6 | 534.6 | 534.6 | ±0 | ±0% | 33,800 |
| 1998/04/20 | 534.6 | 534.6 | 534.6 | 534.6 | - | - | 11,700 |
| 1998/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/16 | 534.6 | 534.6 | 530.8 | 534.6 | ±0 | ±0% | 20,800 |
| 1998/04/15 | 534.6 | 534.6 | 534.6 | 534.6 | ±0 | ±0% | 13,000 |
| 1998/04/14 | 534.6 | 534.6 | 534.6 | 534.6 | ±0 | ±0% | 3,900 |
| 1998/04/13 | 534.6 | 534.6 | 534.6 | 534.6 | ±0 | ±0% | 13,000 |
| 1998/04/10 | 534.6 | 534.6 | 534.6 | 534.6 | +3.1 | +0.6% | 39,000 |
| 1998/04/09 | 528.5 | 531.5 | 528.5 | 531.5 | -3.1 | -0.6% | 5,200 |
| 1998/04/08 | 527.7 | 534.6 | 526.9 | 534.6 | +11.5 | +2.2% | 24,700 |
| 1998/04/07 | 546.2 | 546.2 | 523.1 | 523.1 | -23.1 | -4.2% | 79,300 |
| 1998/04/06 | 553.8 | 553.8 | 546.2 | 546.2 | -7.6 | -1.4% | 2,600 |
| 1998/04/03 | 553.1 | 553.8 | 553.1 | 553.8 | ±0 | ±0% | 13,000 |
| 1998/04/02 | 563.8 | 563.8 | 553.8 | 553.8 | - | - | 15,600 |
| 1998/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/30 | 564.6 | 564.6 | 564.6 | 564.6 | -7.7 | -1.3% | 2,600 |
| 1998/03/27 | 572.3 | 572.3 | 572.3 | 572.3 | +33.8 | +6.3% | 3,900 |
| 1998/03/26 | 538.5 | 538.5 | 538.5 | 538.5 | -7.7 | -1.4% | 9,100 |
| 1998/03/25 | 538.5 | 546.2 | 538.5 | 546.2 | +7.7 | +1.4% | 44,200 |
| 1998/03/24 | 538.5 | 538.5 | 538.5 | 538.5 | ±0 | ±0% | 3,900 |
| 1998/03/23 | 538.5 | 538.5 | 538.5 | 538.5 | +7.7 | +1.5% | 20,800 |
| 1998/03/20 | 523.8 | 530.8 | 523.8 | 530.8 | +7.7 | +1.5% | 5,200 |
| 1998/03/19 | 523.1 | 523.1 | 523.1 | 523.1 | ±0 | ±0% | 2,600 |
| 1998/03/18 | 523.1 | 523.1 | 523.1 | 523.1 | ±0 | ±0% | 22,100 |
| 1998/03/17 | 538.5 | 538.5 | 523.1 | 523.1 | -14.6 | -2.7% | 46,800 |
| 1998/03/16 | 538.5 | 539.2 | 535.4 | 537.7 | -2.3 | -0.4% | 53,300 |
| 1998/03/13 | 538.5 | 540 | 526.9 | 540 | +1.5 | +0.3% | 118,300 |
| 1998/03/12 | 538.5 | 539.2 | 538.5 | 538.5 | ±0 | ±0% | 118,300 |
| 1998/03/11 | 539.2 | 539.2 | 538.5 | 538.5 | ±0 | ±0% | 41,600 |
| 1998/03/10 | 538.5 | 538.5 | 538.5 | 538.5 | ±0 | ±0% | 24,700 |
| 1998/03/09 | 530.8 | 538.5 | 530.8 | 538.5 | +7.7 | +1.5% | 11,700 |
| 1998/03/06 | 554.6 | 554.6 | 530.8 | 530.8 | - | - | 9,100 |
6701～
6750
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
