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 |
|---|---|---|---|---|---|---|---|
| 2008/08/06 | 1,001 | 1,024 | 994 | 1,022 | +41 | +4.2% | 101,300 |
| 2008/08/05 | 988 | 1,040 | 972 | 981 | +13 | +1.3% | 228,000 |
| 2008/08/04 | 979 | 1,009 | 954 | 968 | -21 | -2.1% | 100,000 |
| 2008/08/01 | 1,028 | 1,029 | 983 | 989 | -38 | -3.7% | 131,800 |
| 2008/07/31 | 1,089 | 1,095 | 1,021 | 1,027 | -43 | -4% | 88,600 |
| 2008/07/30 | 1,082 | 1,086 | 1,066 | 1,070 | +6 | +0.6% | 79,300 |
| 2008/07/29 | 1,062 | 1,066 | 1,034 | 1,064 | -1 | -0.1% | 83,500 |
| 2008/07/28 | 1,083 | 1,087 | 1,060 | 1,065 | +1 | +0.1% | 68,800 |
| 2008/07/25 | 1,090 | 1,090 | 1,062 | 1,064 | -46 | -4.1% | 68,700 |
| 2008/07/24 | 1,096 | 1,117 | 1,072 | 1,110 | +27 | +2.5% | 165,000 |
| 2008/07/23 | 1,080 | 1,098 | 1,077 | 1,083 | +10 | +0.9% | 49,800 |
| 2008/07/22 | 1,064 | 1,073 | 1,041 | 1,073 | +17 | +1.6% | 79,500 |
| 2008/07/18 | 1,040 | 1,075 | 1,034 | 1,056 | +10 | +1% | 89,900 |
| 2008/07/17 | 1,081 | 1,093 | 1,034 | 1,046 | -19 | -1.8% | 92,800 |
| 2008/07/16 | 1,073 | 1,095 | 1,058 | 1,065 | -28 | -2.6% | 65,700 |
| 2008/07/15 | 1,119 | 1,122 | 1,081 | 1,093 | -9 | -0.8% | 79,000 |
| 2008/07/14 | 1,094 | 1,141 | 1,091 | 1,102 | +1 | +0.1% | 163,000 |
| 2008/07/11 | 1,068 | 1,130 | 1,060 | 1,101 | +13 | +1.2% | 177,100 |
| 2008/07/10 | 1,133 | 1,138 | 1,084 | 1,088 | -57 | -5% | 175,900 |
| 2008/07/09 | 1,151 | 1,196 | 1,133 | 1,145 | +45 | +4.1% | 180,800 |
| 2008/07/08 | 1,149 | 1,154 | 1,095 | 1,100 | -67 | -5.7% | 104,700 |
| 2008/07/07 | 1,160 | 1,167 | 1,115 | 1,167 | +18 | +1.6% | 109,000 |
| 2008/07/04 | 1,137 | 1,163 | 1,128 | 1,149 | -8 | -0.7% | 139,700 |
| 2008/07/03 | 1,143 | 1,169 | 1,131 | 1,157 | -6 | -0.5% | 189,000 |
| 2008/07/02 | 1,228 | 1,228 | 1,157 | 1,163 | -47 | -3.9% | 173,100 |
| 2008/07/01 | 1,212 | 1,230 | 1,199 | 1,210 | -22 | -1.8% | 396,600 |
| 2008/06/30 | 1,221 | 1,247 | 1,206 | 1,232 | +26 | +2.2% | 226,800 |
| 2008/06/27 | 1,158 | 1,210 | 1,157 | 1,206 | +8 | +0.7% | 139,600 |
| 2008/06/26 | 1,159 | 1,211 | 1,155 | 1,198 | +27 | +2.3% | 206,900 |
| 2008/06/25 | 1,146 | 1,173 | 1,137 | 1,171 | +45 | +4% | 223,400 |
| 2008/06/24 | 1,167 | 1,170 | 1,120 | 1,126 | -45 | -3.8% | 135,500 |
| 2008/06/23 | 1,162 | 1,177 | 1,151 | 1,171 | -27 | -2.3% | 106,400 |
| 2008/06/20 | 1,208 | 1,215 | 1,197 | 1,198 | -7 | -0.6% | 143,800 |
| 2008/06/19 | 1,211 | 1,211 | 1,187 | 1,205 | -6 | -0.5% | 168,100 |
| 2008/06/18 | 1,199 | 1,220 | 1,175 | 1,211 | +1 | +0.1% | 157,700 |
| 2008/06/17 | 1,175 | 1,220 | 1,163 | 1,210 | +53 | +4.6% | 172,700 |
| 2008/06/16 | 1,149 | 1,174 | 1,135 | 1,157 | +7 | +0.6% | 141,600 |
| 2008/06/13 | 1,133 | 1,153 | 1,122 | 1,150 | +17 | +1.5% | 194,600 |
| 2008/06/12 | 1,150 | 1,155 | 1,125 | 1,133 | -3 | -0.3% | 175,500 |
| 2008/06/11 | 1,143 | 1,176 | 1,124 | 1,136 | +13 | +1.2% | 131,700 |
| 2008/06/10 | 1,145 | 1,157 | 1,118 | 1,123 | -2 | -0.2% | 114,700 |
| 2008/06/09 | 1,090 | 1,159 | 1,090 | 1,125 | -5 | -0.4% | 184,500 |
| 2008/06/06 | 1,150 | 1,159 | 1,102 | 1,130 | -12 | -1.1% | 185,100 |
| 2008/06/05 | 1,169 | 1,185 | 1,137 | 1,142 | -38 | -3.2% | 86,700 |
| 2008/06/04 | 1,100 | 1,191 | 1,099 | 1,180 | +66 | +5.9% | 161,500 |
| 2008/06/03 | 1,084 | 1,132 | 1,052 | 1,114 | +39 | +3.6% | 238,400 |
| 2008/06/02 | 1,080 | 1,097 | 1,074 | 1,075 | -4 | -0.4% | 74,400 |
| 2008/05/30 | 1,050 | 1,102 | 1,050 | 1,079 | +42 | +4.1% | 183,100 |
| 2008/05/29 | 1,006 | 1,037 | 1,006 | 1,037 | +61 | +6.3% | 163,200 |
| 2008/05/28 | 1,024 | 1,029 | 968 | 976 | -32 | -3.2% | 167,700 |
4101～
4150
件表示中 / 6952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 | 165,300円 | -10.0% | -7.1% | 6.28% | 7.08倍 | 0.59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 |
| 村上開明 | 550,000円 | -2.9% | -6.1% | 3.82% | 10.98倍 | 0.72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 | 155,000円 | -3.1% | +65.0% | 2.97% | 29.08倍 | 0.34倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
| ダイハツイン | 179,200円 | -7.6% | -34.2% | 3.46% | 13.00倍 | 1.03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 |
| プレス工 | 52,900円 | -8.9% | -17.3% | 6.24% | 11.42倍 | 0.46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
