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 |
|---|---|---|---|---|---|---|---|
| 2012/01/13 | 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 |
| 2011/11/15 | 1,297 | 1,327 | 1,283 | 1,291 | -14 | -1.1% | 68,000 |
| 2011/11/14 | 1,302 | 1,312 | 1,275 | 1,305 | +11 | +0.9% | 48,200 |
| 2011/11/11 | 1,319 | 1,325 | 1,285 | 1,294 | -24 | -1.8% | 55,100 |
| 2011/11/10 | 1,325 | 1,326 | 1,290 | 1,318 | -34 | -2.5% | 67,900 |
| 2011/11/09 | 1,347 | 1,359 | 1,325 | 1,352 | +13 | +1% | 40,800 |
| 2011/11/08 | 1,365 | 1,382 | 1,336 | 1,339 | -27 | -2% | 27,300 |
| 2011/11/07 | 1,382 | 1,387 | 1,342 | 1,366 | -46 | -3.3% | 81,000 |
| 2011/11/04 | 1,351 | 1,418 | 1,328 | 1,412 | +84 | +6.3% | 81,000 |
| 2011/11/02 | 1,338 | 1,360 | 1,319 | 1,328 | -45 | -3.3% | 71,200 |
| 2011/11/01 | 1,343 | 1,383 | 1,343 | 1,373 | +4 | +0.3% | 60,600 |
| 2011/10/31 | 1,370 | 1,398 | 1,356 | 1,369 | -7 | -0.5% | 104,400 |
| 2011/10/28 | 1,450 | 1,450 | 1,372 | 1,376 | -30 | -2.1% | 99,800 |
3251～
3300
件表示中 / 6940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 | 156,700円 | -4.5% | -33.8% | 6.62% | 7.16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 | 535,000円 | +6.5% | +0.9% | 3.36% | 10.33倍 | 0.71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 |
| 日精機 | 109,700円 | -0.8% | -28.2% | 4.56% | 9.54倍 | 0.29倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| プレス工 | 54,100円 | -4.0% | -22.7% | 5.91% | 8.80倍 | 0.48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 |
| ハイレックス | 141,400円 | -3.1% | +65.0% | 3.25% | 26.53倍 | 0.31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 |
市場注目の銘柄
チャート関連のコラム
