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 |
|---|---|---|---|---|---|---|---|
| 2011/01/25 | 1,382 | 1,417 | 1,368 | 1,401 | +25 | +1.8% | 115,600 |
| 2011/01/24 | 1,367 | 1,384 | 1,340 | 1,376 | +9 | +0.7% | 84,300 |
| 2011/01/21 | 1,413 | 1,417 | 1,358 | 1,367 | -41 | -2.9% | 144,600 |
| 2011/01/20 | 1,430 | 1,432 | 1,399 | 1,408 | -28 | -1.9% | 109,400 |
| 2011/01/19 | 1,426 | 1,436 | 1,418 | 1,436 | +11 | +0.8% | 51,100 |
| 2011/01/18 | 1,410 | 1,440 | 1,408 | 1,425 | +3 | +0.2% | 62,200 |
| 2011/01/17 | 1,420 | 1,441 | 1,418 | 1,422 | +11 | +0.8% | 134,900 |
| 2011/01/14 | 1,441 | 1,442 | 1,407 | 1,411 | -27 | -1.9% | 119,400 |
| 2011/01/13 | 1,450 | 1,466 | 1,430 | 1,438 | +7 | +0.5% | 97,800 |
| 2011/01/12 | 1,477 | 1,491 | 1,429 | 1,431 | -22 | -1.5% | 162,000 |
| 2011/01/11 | 1,436 | 1,459 | 1,419 | 1,453 | +18 | +1.3% | 125,800 |
| 2011/01/07 | 1,419 | 1,449 | 1,411 | 1,435 | +32 | +2.3% | 244,100 |
| 2011/01/06 | 1,375 | 1,411 | 1,375 | 1,403 | +39 | +2.9% | 190,200 |
| 2011/01/05 | 1,362 | 1,373 | 1,356 | 1,364 | +10 | +0.7% | 142,200 |
| 2011/01/04 | 1,351 | 1,374 | 1,345 | 1,354 | +24 | +1.8% | 106,100 |
| 2010/12/30 | 1,349 | 1,350 | 1,322 | 1,330 | -19 | -1.4% | 50,400 |
| 2010/12/29 | 1,341 | 1,351 | 1,340 | 1,349 | +11 | +0.8% | 53,500 |
| 2010/12/28 | 1,331 | 1,346 | 1,326 | 1,338 | +7 | +0.5% | 53,700 |
| 2010/12/27 | 1,294 | 1,332 | 1,289 | 1,331 | +7 | +0.5% | 91,000 |
| 2010/12/24 | 1,346 | 1,346 | 1,321 | 1,324 | -16 | -1.2% | 85,200 |
| 2010/12/22 | 1,376 | 1,376 | 1,336 | 1,340 | -29 | -2.1% | 127,900 |
| 2010/12/21 | 1,370 | 1,381 | 1,365 | 1,369 | +11 | +0.8% | 139,000 |
| 2010/12/20 | 1,365 | 1,389 | 1,343 | 1,358 | ±0 | ±0% | 182,800 |
| 2010/12/17 | 1,360 | 1,372 | 1,351 | 1,358 | -2 | -0.1% | 110,100 |
| 2010/12/16 | 1,354 | 1,373 | 1,350 | 1,360 | +12 | +0.9% | 135,900 |
| 2010/12/15 | 1,339 | 1,356 | 1,330 | 1,348 | -2 | -0.1% | 155,100 |
| 2010/12/14 | 1,360 | 1,374 | 1,344 | 1,350 | -11 | -0.8% | 162,100 |
| 2010/12/13 | 1,335 | 1,365 | 1,329 | 1,361 | +36 | +2.7% | 149,200 |
| 2010/12/10 | 1,354 | 1,362 | 1,290 | 1,325 | -26 | -1.9% | 203,300 |
| 2010/12/09 | 1,370 | 1,380 | 1,350 | 1,351 | -10 | -0.7% | 217,400 |
| 2010/12/08 | 1,356 | 1,386 | 1,349 | 1,361 | ±0 | ±0% | 194,500 |
| 2010/12/07 | 1,366 | 1,366 | 1,343 | 1,361 | -9 | -0.7% | 146,400 |
| 2010/12/06 | 1,339 | 1,379 | 1,335 | 1,370 | +41 | +3.1% | 188,700 |
| 2010/12/03 | 1,335 | 1,350 | 1,325 | 1,329 | +2 | +0.2% | 81,000 |
| 2010/12/02 | 1,343 | 1,343 | 1,327 | 1,327 | +27 | +2.1% | 96,500 |
| 2010/12/01 | 1,296 | 1,316 | 1,289 | 1,300 | +8 | +0.6% | 100,000 |
| 2010/11/30 | 1,331 | 1,335 | 1,287 | 1,292 | -39 | -2.9% | 201,200 |
| 2010/11/29 | 1,328 | 1,349 | 1,325 | 1,331 | +2 | +0.2% | 88,100 |
| 2010/11/26 | 1,339 | 1,348 | 1,329 | 1,329 | +4 | +0.3% | 105,600 |
| 2010/11/25 | 1,300 | 1,340 | 1,296 | 1,325 | +37 | +2.9% | 221,000 |
| 2010/11/24 | 1,290 | 1,313 | 1,282 | 1,288 | -42 | -3.2% | 172,600 |
| 2010/11/22 | 1,350 | 1,350 | 1,322 | 1,330 | ±0 | ±0% | 90,300 |
| 2010/11/19 | 1,350 | 1,354 | 1,328 | 1,330 | -10 | -0.7% | 110,400 |
| 2010/11/18 | 1,335 | 1,344 | 1,315 | 1,340 | +35 | +2.7% | 208,300 |
| 2010/11/17 | 1,279 | 1,315 | 1,273 | 1,305 | +19 | +1.5% | 218,500 |
| 2010/11/16 | 1,280 | 1,294 | 1,263 | 1,286 | +6 | +0.5% | 217,800 |
| 2010/11/15 | 1,279 | 1,291 | 1,262 | 1,280 | +9 | +0.7% | 150,900 |
| 2010/11/12 | 1,319 | 1,319 | 1,271 | 1,271 | -48 | -3.6% | 146,600 |
| 2010/11/11 | 1,300 | 1,354 | 1,294 | 1,319 | +50 | +3.9% | 440,400 |
| 2010/11/10 | 1,248 | 1,278 | 1,238 | 1,269 | +39 | +3.2% | 176,000 |
3551～
3600
件表示中 / 7003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 | 177,600円 | -10.0% | -7.1% | 5.84% | 7.61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 |
| ＪＰＮエンジン | 751,000円 | +0.9% | +7.9% | 1.07% | 14.51倍 | 4.54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 | 260,200円 | +0.5% | +13.7% | 5.00% | 7.36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 | 59,900円 | -8.9% | -17.3% | 5.51% | 12.94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 |
| ユニプレス | 108,100円 | -16.7% | -41.4% | 5.55% | 19.15倍 | 0.36倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
市場注目の銘柄
チャート関連のコラム
