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 |
|---|---|---|---|---|---|---|---|
| 2012/01/31 | 1,488 | 1,505 | 1,450 | 1,459 | -15 | -1% | 128,800 |
| 2012/01/30 | 1,459 | 1,507 | 1,458 | 1,474 | +17 | +1.2% | 162,000 |
| 2012/01/27 | 1,440 | 1,461 | 1,439 | 1,457 | +23 | +1.6% | 98,300 |
| 2012/01/26 | 1,441 | 1,447 | 1,421 | 1,434 | +6 | +0.4% | 58,800 |
| 2012/01/25 | 1,434 | 1,449 | 1,419 | 1,428 | -10 | -0.7% | 117,200 |
| 2012/01/24 | 1,429 | 1,446 | 1,424 | 1,438 | +10 | +0.7% | 62,500 |
| 2012/01/23 | 1,442 | 1,442 | 1,414 | 1,428 | -21 | -1.4% | 56,000 |
| 2012/01/20 | 1,450 | 1,464 | 1,424 | 1,449 | +29 | +2% | 100,400 |
| 2012/01/19 | 1,364 | 1,434 | 1,356 | 1,420 | +73 | +5.4% | 150,800 |
| 2012/01/18 | 1,373 | 1,389 | 1,342 | 1,347 | -43 | -3.1% | 162,200 |
| 2012/01/17 | 1,387 | 1,404 | 1,383 | 1,390 | +5 | +0.4% | 66,000 |
| 2012/01/16 | 1,363 | 1,385 | 1,353 | 1,385 | +5 | +0.4% | 43,300 |
| 2012/01/13 | 1,338 | 1,389 | 1,338 | 1,380 | +43 | +3.2% | 98,800 |
| 2012/01/12 | 1,356 | 1,363 | 1,328 | 1,337 | -14 | -1% | 113,500 |
| 2012/01/11 | 1,369 | 1,386 | 1,349 | 1,351 | -19 | -1.4% | 122,300 |
| 2012/01/10 | 1,389 | 1,396 | 1,352 | 1,370 | -5 | -0.4% | 153,200 |
| 2012/01/06 | 1,382 | 1,401 | 1,366 | 1,375 | -3 | -0.2% | 149,900 |
| 2012/01/05 | 1,365 | 1,384 | 1,352 | 1,378 | +8 | +0.6% | 121,500 |
| 2012/01/04 | 1,356 | 1,380 | 1,331 | 1,370 | +22 | +1.6% | 112,900 |
| 2011/12/30 | 1,323 | 1,348 | 1,320 | 1,348 | +15 | +1.1% | 64,900 |
| 2011/12/29 | 1,279 | 1,341 | 1,251 | 1,333 | +64 | +5% | 180,200 |
| 2011/12/28 | 1,253 | 1,275 | 1,252 | 1,269 | +19 | +1.5% | 77,200 |
| 2011/12/27 | 1,259 | 1,266 | 1,248 | 1,250 | -16 | -1.3% | 45,200 |
| 2011/12/26 | 1,250 | 1,272 | 1,230 | 1,266 | +44 | +3.6% | 79,100 |
| 2011/12/22 | 1,233 | 1,238 | 1,210 | 1,222 | ±0 | ±0% | 63,700 |
| 2011/12/21 | 1,226 | 1,243 | 1,217 | 1,222 | +11 | +0.9% | 42,600 |
| 2011/12/20 | 1,200 | 1,213 | 1,181 | 1,211 | +12 | +1% | 104,800 |
| 2011/12/19 | 1,186 | 1,210 | 1,166 | 1,199 | +13 | +1.1% | 73,600 |
| 2011/12/16 | 1,216 | 1,216 | 1,177 | 1,186 | -26 | -2.1% | 123,200 |
| 2011/12/15 | 1,239 | 1,248 | 1,204 | 1,212 | -27 | -2.2% | 114,100 |
| 2011/12/14 | 1,260 | 1,270 | 1,235 | 1,239 | -29 | -2.3% | 62,500 |
| 2011/12/13 | 1,254 | 1,280 | 1,245 | 1,268 | -19 | -1.5% | 49,900 |
| 2011/12/12 | 1,307 | 1,321 | 1,282 | 1,287 | +18 | +1.4% | 81,900 |
| 2011/12/09 | 1,221 | 1,282 | 1,221 | 1,269 | +9 | +0.7% | 114,000 |
| 2011/12/08 | 1,280 | 1,280 | 1,233 | 1,260 | -33 | -2.6% | 81,100 |
| 2011/12/07 | 1,300 | 1,308 | 1,268 | 1,293 | -6 | -0.5% | 100,600 |
| 2011/12/06 | 1,328 | 1,328 | 1,293 | 1,299 | -28 | -2.1% | 57,700 |
| 2011/12/05 | 1,336 | 1,336 | 1,306 | 1,327 | -1 | -0.1% | 16,900 |
| 2011/12/02 | 1,324 | 1,328 | 1,307 | 1,328 | +19 | +1.5% | 22,200 |
| 2011/12/01 | 1,320 | 1,332 | 1,301 | 1,309 | +19 | +1.5% | 56,500 |
| 2011/11/30 | 1,293 | 1,293 | 1,253 | 1,290 | -1 | -0.1% | 39,100 |
| 2011/11/29 | 1,257 | 1,294 | 1,240 | 1,291 | +46 | +3.7% | 56,800 |
| 2011/11/28 | 1,220 | 1,261 | 1,220 | 1,245 | +25 | +2% | 39,400 |
| 2011/11/25 | 1,220 | 1,238 | 1,204 | 1,220 | -2 | -0.2% | 49,700 |
| 2011/11/24 | 1,210 | 1,228 | 1,195 | 1,222 | -15 | -1.2% | 83,000 |
| 2011/11/22 | 1,212 | 1,246 | 1,212 | 1,237 | +7 | +0.6% | 42,100 |
| 2011/11/21 | 1,206 | 1,230 | 1,200 | 1,230 | +12 | +1% | 91,600 |
| 2011/11/18 | 1,269 | 1,270 | 1,213 | 1,218 | -75 | -5.8% | 138,900 |
| 2011/11/17 | 1,290 | 1,308 | 1,271 | 1,293 | +4 | +0.3% | 50,400 |
| 2011/11/16 | 1,296 | 1,318 | 1,285 | 1,289 | -2 | -0.2% | 48,700 |
3301～
3350
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 | 178,000円 | -10.0% | -7.1% | 5.83% | 7.62倍 | 0.64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 | 226,100円 | -7.6% | -34.2% | 2.74% | 16.43倍 | 1.31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 | 742,000円 | +0.9% | +7.9% | 1.08% | 14.33倍 | 4.48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 | 259,800円 | +0.5% | +13.7% | 5.00% | 7.35倍 | 0.43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 | 59,600円 | -8.9% | -17.3% | 5.54% | 12.87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
