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 |
|---|---|---|---|---|---|---|---|
| 2014/04/24 | 1,629 | 1,630 | 1,604 | 1,614 | -16 | -1% | 71,600 |
| 2014/04/23 | 1,604 | 1,631 | 1,604 | 1,630 | +27 | +1.7% | 66,500 |
| 2014/04/22 | 1,609 | 1,631 | 1,603 | 1,603 | -3 | -0.2% | 65,400 |
| 2014/04/21 | 1,624 | 1,634 | 1,603 | 1,606 | -8 | -0.5% | 65,200 |
| 2014/04/18 | 1,606 | 1,615 | 1,595 | 1,614 | +21 | +1.3% | 41,300 |
| 2014/04/17 | 1,589 | 1,611 | 1,578 | 1,593 | +9 | +0.6% | 69,000 |
| 2014/04/16 | 1,549 | 1,584 | 1,545 | 1,584 | +57 | +3.7% | 68,600 |
| 2014/04/15 | 1,545 | 1,554 | 1,523 | 1,527 | -26 | -1.7% | 131,600 |
| 2014/04/14 | 1,540 | 1,573 | 1,540 | 1,553 | +5 | +0.3% | 65,900 |
| 2014/04/11 | 1,551 | 1,571 | 1,546 | 1,548 | -31 | -2% | 104,000 |
| 2014/04/10 | 1,620 | 1,633 | 1,576 | 1,579 | -4 | -0.3% | 175,900 |
| 2014/04/09 | 1,607 | 1,628 | 1,573 | 1,583 | -38 | -2.3% | 198,400 |
| 2014/04/08 | 1,632 | 1,653 | 1,618 | 1,621 | -21 | -1.3% | 222,500 |
| 2014/04/07 | 1,634 | 1,649 | 1,614 | 1,642 | -31 | -1.9% | 362,900 |
| 2014/04/04 | 1,709 | 1,709 | 1,651 | 1,673 | -39 | -2.3% | 211,700 |
| 2014/04/03 | 1,701 | 1,721 | 1,693 | 1,712 | +13 | +0.8% | 149,900 |
| 2014/04/02 | 1,725 | 1,744 | 1,690 | 1,699 | -21 | -1.2% | 195,100 |
| 2014/04/01 | 1,715 | 1,723 | 1,696 | 1,720 | +20 | +1.2% | 203,900 |
| 2014/03/31 | 1,693 | 1,704 | 1,655 | 1,700 | +17 | +1% | 199,400 |
| 2014/03/28 | 1,660 | 1,691 | 1,646 | 1,683 | +24 | +1.4% | 188,100 |
| 2014/03/27 | 1,634 | 1,660 | 1,617 | 1,659 | +24 | +1.5% | 137,200 |
| 2014/03/26 | 1,637 | 1,653 | 1,628 | 1,635 | +30 | +1.9% | 223,800 |
| 2014/03/25 | 1,577 | 1,614 | 1,577 | 1,605 | +30 | +1.9% | 122,900 |
| 2014/03/24 | 1,545 | 1,615 | 1,545 | 1,575 | +36 | +2.3% | 118,600 |
| 2014/03/20 | 1,572 | 1,575 | 1,535 | 1,539 | -10 | -0.6% | 102,700 |
| 2014/03/19 | 1,551 | 1,575 | 1,537 | 1,549 | -7 | -0.4% | 122,100 |
| 2014/03/18 | 1,550 | 1,571 | 1,543 | 1,556 | +24 | +1.6% | 83,900 |
| 2014/03/17 | 1,546 | 1,548 | 1,503 | 1,532 | -18 | -1.2% | 114,200 |
| 2014/03/14 | 1,579 | 1,579 | 1,542 | 1,550 | -30 | -1.9% | 256,500 |
| 2014/03/13 | 1,544 | 1,589 | 1,544 | 1,580 | +33 | +2.1% | 123,000 |
| 2014/03/12 | 1,566 | 1,585 | 1,538 | 1,547 | -44 | -2.8% | 112,200 |
| 2014/03/11 | 1,563 | 1,592 | 1,562 | 1,591 | +32 | +2.1% | 158,600 |
| 2014/03/10 | 1,539 | 1,596 | 1,519 | 1,559 | +25 | +1.6% | 209,500 |
| 2014/03/07 | 1,525 | 1,538 | 1,523 | 1,534 | +7 | +0.5% | 153,400 |
| 2014/03/06 | 1,500 | 1,529 | 1,487 | 1,527 | +19 | +1.3% | 118,700 |
| 2014/03/05 | 1,500 | 1,514 | 1,494 | 1,508 | +37 | +2.5% | 144,700 |
| 2014/03/04 | 1,439 | 1,474 | 1,439 | 1,471 | +2 | +0.1% | 109,600 |
| 2014/03/03 | 1,477 | 1,493 | 1,443 | 1,469 | -12 | -0.8% | 163,700 |
| 2014/02/28 | 1,453 | 1,486 | 1,445 | 1,481 | +19 | +1.3% | 183,300 |
| 2014/02/27 | 1,437 | 1,479 | 1,432 | 1,462 | +5 | +0.3% | 173,600 |
| 2014/02/26 | 1,450 | 1,497 | 1,449 | 1,457 | -6 | -0.4% | 168,000 |
| 2014/02/25 | 1,467 | 1,486 | 1,446 | 1,463 | +6 | +0.4% | 155,900 |
| 2014/02/24 | 1,451 | 1,508 | 1,422 | 1,457 | -8 | -0.5% | 350,500 |
| 2014/02/21 | 1,450 | 1,485 | 1,433 | 1,465 | +49 | +3.5% | 723,000 |
| 2014/02/20 | 1,427 | 1,456 | 1,393 | 1,416 | -10 | -0.7% | 225,600 |
| 2014/02/19 | 1,412 | 1,433 | 1,393 | 1,426 | -3 | -0.2% | 91,000 |
| 2014/02/18 | 1,395 | 1,435 | 1,387 | 1,429 | +22 | +1.6% | 105,300 |
| 2014/02/17 | 1,369 | 1,410 | 1,363 | 1,407 | +25 | +1.8% | 97,900 |
| 2014/02/14 | 1,353 | 1,396 | 1,349 | 1,382 | +29 | +2.1% | 172,900 |
| 2014/02/13 | 1,359 | 1,375 | 1,336 | 1,353 | -54 | -3.8% | 231,100 |
2751～
2800
件表示中 / 7002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 | 176,300円 | -10.0% | -7.1% | 5.89% | 7.55倍 | 0.63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 |
| ダイハツイン | 224,900円 | -7.6% | -34.2% | 2.76% | 16.34倍 | 1.30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 |
| ＪＰＮエンジン | 757,000円 | +0.9% | +7.9% | 1.06% | 14.62倍 | 4.57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 | 256,300円 | +0.5% | +13.7% | 5.07% | 7.25倍 | 0.42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 | 59,200円 | -8.9% | -17.3% | 5.57% | 12.78倍 | 0.52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
