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 |
|---|---|---|---|---|---|---|---|
| 2006/07/26 | 1,000 | 1,011 | 986 | 995 | -10 | -1% | 47,300 |
| 2006/07/25 | 1,005 | 1,020 | 997 | 1,005 | +2 | +0.2% | 50,000 |
| 2006/07/24 | 993 | 1,025 | 980 | 1,003 | +11 | +1.1% | 50,100 |
| 2006/07/21 | 1,010 | 1,015 | 991 | 992 | -13 | -1.3% | 41,100 |
| 2006/07/20 | 995 | 1,007 | 986 | 1,005 | +10 | +1% | 46,500 |
| 2006/07/19 | 984 | 1,024 | 982 | 995 | +11 | +1.1% | 18,000 |
| 2006/07/18 | 1,024 | 1,044 | 983 | 984 | -46 | -4.5% | 36,900 |
| 2006/07/14 | 1,085 | 1,085 | 1,030 | 1,030 | -45 | -4.2% | 65,400 |
| 2006/07/13 | 1,119 | 1,139 | 1,070 | 1,075 | -40 | -3.6% | 33,700 |
| 2006/07/12 | 1,150 | 1,155 | 1,106 | 1,115 | -45 | -3.9% | 59,300 |
| 2006/07/11 | 1,167 | 1,167 | 1,131 | 1,160 | +10 | +0.9% | 41,400 |
| 2006/07/10 | 1,141 | 1,151 | 1,120 | 1,150 | +19 | +1.7% | 57,300 |
| 2006/07/07 | 1,119 | 1,146 | 1,099 | 1,131 | +28 | +2.5% | 84,900 |
| 2006/07/06 | 1,097 | 1,115 | 1,081 | 1,103 | +13 | +1.2% | 42,900 |
| 2006/07/05 | 1,081 | 1,098 | 1,076 | 1,090 | +1 | +0.1% | 24,300 |
| 2006/07/04 | 1,084 | 1,093 | 1,080 | 1,089 | +7 | +0.6% | 13,500 |
| 2006/07/03 | 1,095 | 1,095 | 1,078 | 1,082 | -9 | -0.8% | 24,200 |
| 2006/06/30 | 1,065 | 1,100 | 1,065 | 1,091 | +35 | +3.3% | 49,700 |
| 2006/06/29 | 1,052 | 1,072 | 1,046 | 1,056 | -5 | -0.5% | 24,800 |
| 2006/06/28 | 1,072 | 1,072 | 1,044 | 1,061 | -9 | -0.8% | 62,900 |
| 2006/06/27 | 1,080 | 1,081 | 1,063 | 1,070 | -10 | -0.9% | 22,400 |
| 2006/06/26 | 1,080 | 1,086 | 1,070 | 1,080 | ±0 | ±0% | 40,700 |
| 2006/06/23 | 1,095 | 1,099 | 1,065 | 1,080 | -48 | -4.3% | 91,900 |
| 2006/06/22 | 1,100 | 1,129 | 1,099 | 1,128 | +43 | +4% | 51,700 |
| 2006/06/21 | 1,078 | 1,095 | 1,065 | 1,085 | +12 | +1.1% | 85,000 |
| 2006/06/20 | 1,094 | 1,099 | 1,065 | 1,073 | -21 | -1.9% | 38,900 |
| 2006/06/19 | 1,100 | 1,117 | 1,085 | 1,094 | -44 | -3.9% | 68,900 |
| 2006/06/16 | 1,143 | 1,147 | 1,104 | 1,138 | +75 | +7.1% | 135,100 |
| 2006/06/15 | 1,054 | 1,073 | 1,030 | 1,063 | +38 | +3.7% | 95,200 |
| 2006/06/14 | 1,000 | 1,037 | 991 | 1,025 | +11 | +1.1% | 81,100 |
| 2006/06/13 | 1,035 | 1,035 | 997 | 1,014 | -21 | -2% | 93,900 |
| 2006/06/12 | 1,032 | 1,047 | 1,009 | 1,035 | +16 | +1.6% | 83,100 |
| 2006/06/09 | 984 | 1,020 | 956 | 1,019 | +65 | +6.8% | 114,900 |
| 2006/06/08 | 1,002 | 1,020 | 940 | 954 | -61 | -6% | 102,100 |
| 2006/06/07 | 1,008 | 1,044 | 999 | 1,015 | +3 | +0.3% | 98,100 |
| 2006/06/06 | 990 | 1,026 | 990 | 1,012 | -26 | -2.5% | 104,700 |
| 2006/06/05 | 1,087 | 1,106 | 1,035 | 1,038 | -9 | -0.9% | 99,500 |
| 2006/06/02 | 1,064 | 1,065 | 1,025 | 1,047 | +23 | +2.2% | 98,300 |
| 2006/06/01 | 1,050 | 1,059 | 1,015 | 1,024 | +15 | +1.5% | 67,600 |
| 2006/05/31 | 1,044 | 1,050 | 1,000 | 1,009 | -47 | -4.5% | 79,400 |
| 2006/05/30 | 1,050 | 1,064 | 1,036 | 1,056 | -14 | -1.3% | 108,400 |
| 2006/05/29 | 1,067 | 1,078 | 1,053 | 1,070 | +4 | +0.4% | 94,000 |
| 2006/05/26 | 1,080 | 1,100 | 1,055 | 1,066 | -4 | -0.4% | 133,700 |
| 2006/05/25 | 1,085 | 1,095 | 1,051 | 1,070 | -15 | -1.4% | 67,900 |
| 2006/05/24 | 1,071 | 1,103 | 1,069 | 1,085 | +18 | +1.7% | 126,400 |
| 2006/05/23 | 1,057 | 1,104 | 1,056 | 1,067 | -50 | -4.5% | 115,500 |
| 2006/05/22 | 1,138 | 1,174 | 1,117 | 1,117 | -5 | -0.4% | 46,300 |
| 2006/05/19 | 1,110 | 1,130 | 1,102 | 1,122 | +1 | +0.1% | 64,100 |
| 2006/05/18 | 1,100 | 1,127 | 1,096 | 1,121 | +4 | +0.4% | 101,000 |
| 2006/05/17 | 1,105 | 1,128 | 1,061 | 1,117 | +12 | +1.1% | 220,500 |
4601～
4650
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 | -4.5% | -33.8% | 6.28% | 7.56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 |
| 村上開明 | 550,000円 | +6.5% | +0.9% | 3.27% | 10.61倍 | 0.73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 | 0.35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% | 13.01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
