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 |
|---|---|---|---|---|---|---|---|
| 2006/03/01 | 1,311 | 1,317 | 1,295 | 1,300 | -10 | -0.8% | 44,800 |
| 2006/02/28 | 1,320 | 1,326 | 1,297 | 1,310 | +8 | +0.6% | 47,500 |
| 2006/02/27 | 1,295 | 1,330 | 1,295 | 1,302 | ±0 | ±0% | 44,900 |
| 2006/02/24 | 1,320 | 1,325 | 1,291 | 1,302 | -25 | -1.9% | 62,600 |
| 2006/02/23 | 1,314 | 1,334 | 1,299 | 1,327 | +32 | +2.5% | 80,600 |
| 2006/02/22 | 1,307 | 1,330 | 1,290 | 1,295 | -12 | -0.9% | 88,000 |
| 2006/02/21 | 1,290 | 1,309 | 1,279 | 1,307 | +33 | +2.6% | 51,600 |
| 2006/02/20 | 1,317 | 1,317 | 1,257 | 1,274 | -43 | -3.3% | 68,400 |
| 2006/02/17 | 1,324 | 1,335 | 1,282 | 1,317 | +7 | +0.5% | 129,000 |
| 2006/02/16 | 1,301 | 1,322 | 1,301 | 1,310 | -11 | -0.8% | 134,800 |
| 2006/02/15 | 1,320 | 1,332 | 1,310 | 1,321 | +2 | +0.2% | 80,700 |
| 2006/02/14 | 1,304 | 1,350 | 1,285 | 1,319 | -25 | -1.9% | 194,300 |
| 2006/02/13 | 1,356 | 1,370 | 1,330 | 1,344 | -12 | -0.9% | 144,900 |
| 2006/02/10 | 1,318 | 1,356 | 1,318 | 1,356 | +49 | +3.7% | 160,400 |
| 2006/02/09 | 1,319 | 1,319 | 1,287 | 1,307 | -6 | -0.5% | 48,900 |
| 2006/02/08 | 1,327 | 1,327 | 1,305 | 1,313 | -17 | -1.3% | 76,100 |
| 2006/02/07 | 1,331 | 1,338 | 1,317 | 1,330 | +17 | +1.3% | 77,400 |
| 2006/02/06 | 1,289 | 1,320 | 1,280 | 1,313 | +22 | +1.7% | 125,100 |
| 2006/02/03 | 1,290 | 1,304 | 1,273 | 1,291 | -2 | -0.2% | 93,700 |
| 2006/02/02 | 1,300 | 1,300 | 1,286 | 1,293 | -8 | -0.6% | 65,900 |
| 2006/02/01 | 1,299 | 1,305 | 1,289 | 1,301 | +1 | +0.1% | 58,700 |
| 2006/01/31 | 1,290 | 1,300 | 1,280 | 1,300 | -7 | -0.5% | 62,600 |
| 2006/01/30 | 1,280 | 1,307 | 1,240 | 1,307 | +28 | +2.2% | 122,900 |
| 2006/01/27 | 1,250 | 1,279 | 1,232 | 1,279 | +29 | +2.3% | 117,800 |
| 2006/01/26 | 1,205 | 1,250 | 1,191 | 1,250 | +65 | +5.5% | 134,300 |
| 2006/01/25 | 1,205 | 1,209 | 1,185 | 1,185 | -19 | -1.6% | 106,700 |
| 2006/01/24 | 1,181 | 1,211 | 1,181 | 1,204 | +13 | +1.1% | 54,600 |
| 2006/01/23 | 1,185 | 1,212 | 1,178 | 1,191 | +6 | +0.5% | 147,200 |
| 2006/01/20 | 1,199 | 1,210 | 1,176 | 1,185 | +14 | +1.2% | 73,500 |
| 2006/01/19 | 1,143 | 1,198 | 1,143 | 1,171 | +16 | +1.4% | 113,500 |
| 2006/01/18 | 1,175 | 1,175 | 1,121 | 1,155 | -30 | -2.5% | 150,900 |
| 2006/01/17 | 1,205 | 1,205 | 1,161 | 1,185 | -17 | -1.4% | 115,700 |
| 2006/01/16 | 1,202 | 1,223 | 1,200 | 1,202 | +1 | +0.1% | 80,600 |
| 2006/01/13 | 1,197 | 1,208 | 1,197 | 1,201 | -1 | -0.1% | 77,700 |
| 2006/01/12 | 1,215 | 1,222 | 1,193 | 1,202 | -3 | -0.2% | 134,600 |
| 2006/01/11 | 1,187 | 1,205 | 1,185 | 1,205 | +25 | +2.1% | 91,900 |
| 2006/01/10 | 1,180 | 1,188 | 1,174 | 1,180 | +14 | +1.2% | 86,500 |
| 2006/01/06 | 1,163 | 1,176 | 1,163 | 1,166 | +3 | +0.3% | 58,900 |
| 2006/01/05 | 1,154 | 1,169 | 1,150 | 1,163 | +25 | +2.2% | 89,700 |
| 2006/01/04 | 1,138 | 1,156 | 1,134 | 1,138 | +12 | +1.1% | 70,700 |
| 2005/12/30 | 1,124 | 1,138 | 1,122 | 1,126 | +1 | +0.1% | 47,600 |
| 2005/12/29 | 1,120 | 1,130 | 1,118 | 1,125 | +1 | +0.1% | 77,900 |
| 2005/12/28 | 1,115 | 1,138 | 1,115 | 1,124 | +13 | +1.2% | 92,500 |
| 2005/12/27 | 1,141 | 1,152 | 1,111 | 1,111 | -29 | -2.5% | 81,800 |
| 2005/12/26 | 1,143 | 1,154 | 1,134 | 1,140 | -3 | -0.3% | 64,800 |
| 2005/12/22 | 1,160 | 1,166 | 1,140 | 1,143 | -17 | -1.5% | 83,400 |
| 2005/12/21 | 1,147 | 1,168 | 1,145 | 1,160 | +11 | +1% | 89,100 |
| 2005/12/20 | 1,130 | 1,149 | 1,129 | 1,149 | +20 | +1.8% | 83,500 |
| 2005/12/19 | 1,140 | 1,150 | 1,121 | 1,129 | +16 | +1.4% | 102,300 |
| 2005/12/16 | 1,128 | 1,146 | 1,112 | 1,113 | -14 | -1.2% | 99,300 |
4701～
4750
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
