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 |
|---|---|---|---|---|---|---|---|
| 2013/07/01 | 1,327 | 1,341 | 1,296 | 1,336 | +10 | +0.8% | 203,400 |
| 2013/06/28 | 1,294 | 1,348 | 1,284 | 1,326 | +63 | +5% | 269,700 |
| 2013/06/27 | 1,237 | 1,263 | 1,208 | 1,263 | +39 | +3.2% | 138,200 |
| 2013/06/26 | 1,225 | 1,247 | 1,216 | 1,224 | +12 | +1% | 132,000 |
| 2013/06/25 | 1,255 | 1,267 | 1,196 | 1,212 | -43 | -3.4% | 187,200 |
| 2013/06/24 | 1,271 | 1,271 | 1,241 | 1,255 | +15 | +1.2% | 157,200 |
| 2013/06/21 | 1,201 | 1,245 | 1,197 | 1,240 | -10 | -0.8% | 231,900 |
| 2013/06/20 | 1,271 | 1,286 | 1,241 | 1,250 | -21 | -1.7% | 199,900 |
| 2013/06/19 | 1,277 | 1,305 | 1,258 | 1,271 | +30 | +2.4% | 367,100 |
| 2013/06/18 | 1,222 | 1,253 | 1,217 | 1,241 | -1 | -0.1% | 254,200 |
| 2013/06/17 | 1,215 | 1,245 | 1,194 | 1,242 | +17 | +1.4% | 291,300 |
| 2013/06/14 | 1,246 | 1,260 | 1,207 | 1,225 | +3 | +0.2% | 323,400 |
| 2013/06/13 | 1,251 | 1,252 | 1,216 | 1,222 | -50 | -3.9% | 299,400 |
| 2013/06/12 | 1,294 | 1,295 | 1,255 | 1,272 | -37 | -2.8% | 277,900 |
| 2013/06/11 | 1,360 | 1,376 | 1,307 | 1,309 | -50 | -3.7% | 304,400 |
| 2013/06/10 | 1,300 | 1,360 | 1,295 | 1,359 | +124 | +10% | 190,300 |
| 2013/06/07 | 1,292 | 1,292 | 1,226 | 1,235 | -90 | -6.8% | 351,300 |
| 2013/06/06 | 1,332 | 1,368 | 1,300 | 1,325 | -21 | -1.6% | 301,200 |
| 2013/06/05 | 1,410 | 1,430 | 1,340 | 1,346 | -35 | -2.5% | 437,200 |
| 2013/06/04 | 1,399 | 1,399 | 1,325 | 1,381 | -33 | -2.3% | 480,300 |
| 2013/06/03 | 1,463 | 1,466 | 1,408 | 1,414 | -79 | -5.3% | 292,000 |
| 2013/05/31 | 1,531 | 1,564 | 1,432 | 1,493 | -43 | -2.8% | 353,400 |
| 2013/05/30 | 1,582 | 1,630 | 1,514 | 1,536 | -69 | -4.3% | 281,300 |
| 2013/05/29 | 1,637 | 1,657 | 1,582 | 1,605 | -23 | -1.4% | 308,300 |
| 2013/05/28 | 1,600 | 1,646 | 1,573 | 1,628 | +15 | +0.9% | 274,400 |
| 2013/05/27 | 1,640 | 1,661 | 1,611 | 1,613 | -87 | -5.1% | 290,500 |
| 2013/05/24 | 1,760 | 1,773 | 1,650 | 1,700 | -59 | -3.4% | 484,300 |
| 2013/05/23 | 1,823 | 1,831 | 1,710 | 1,759 | -44 | -2.4% | 448,800 |
| 2013/05/22 | 1,810 | 1,845 | 1,781 | 1,803 | +12 | +0.7% | 196,600 |
| 2013/05/21 | 1,766 | 1,795 | 1,751 | 1,791 | +34 | +1.9% | 257,700 |
| 2013/05/20 | 1,711 | 1,785 | 1,710 | 1,757 | +61 | +3.6% | 314,900 |
| 2013/05/17 | 1,635 | 1,711 | 1,617 | 1,696 | +54 | +3.3% | 357,700 |
| 2013/05/16 | 1,623 | 1,655 | 1,615 | 1,642 | +32 | +2% | 631,000 |
| 2013/05/15 | 1,624 | 1,628 | 1,560 | 1,610 | -15 | -0.9% | 952,900 |
| 2013/05/14 | 1,692 | 1,697 | 1,610 | 1,625 | -64 | -3.8% | 711,500 |
| 2013/05/13 | 1,638 | 1,810 | 1,561 | 1,689 | -359 | -17.5% | 1,264,500 |
| 2013/05/10 | 1,972 | 2,133 | 1,960 | 2,048 | +116 | +6% | 181,300 |
| 2013/05/09 | 1,965 | 1,987 | 1,921 | 1,932 | -8 | -0.4% | 102,600 |
| 2013/05/08 | 1,969 | 1,995 | 1,930 | 1,940 | +11 | +0.6% | 236,000 |
| 2013/05/07 | 1,888 | 1,930 | 1,869 | 1,929 | +77 | +4.2% | 107,000 |
| 2013/05/02 | 1,854 | 1,872 | 1,825 | 1,852 | -1 | -0.1% | 171,800 |
| 2013/05/01 | 1,810 | 1,871 | 1,783 | 1,853 | +55 | +3.1% | 130,100 |
| 2013/04/30 | 1,875 | 1,889 | 1,798 | 1,798 | -48 | -2.6% | 180,100 |
| 2013/04/26 | 1,840 | 1,874 | 1,807 | 1,846 | +30 | +1.7% | 230,900 |
| 2013/04/25 | 1,781 | 1,830 | 1,780 | 1,816 | +52 | +2.9% | 146,000 |
| 2013/04/24 | 1,773 | 1,777 | 1,750 | 1,764 | +15 | +0.9% | 211,200 |
| 2013/04/23 | 1,800 | 1,800 | 1,728 | 1,749 | +7 | +0.4% | 269,800 |
| 2013/04/22 | 1,761 | 1,775 | 1,738 | 1,742 | +10 | +0.6% | 94,300 |
| 2013/04/19 | 1,695 | 1,750 | 1,683 | 1,732 | +47 | +2.8% | 369,700 |
| 2013/04/18 | 1,660 | 1,694 | 1,636 | 1,685 | +49 | +3% | 255,400 |
2951～
3000
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
