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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 1,489 | 1,527 | 1,489 | 1,523 | +24 | +1.6% | 140,300 |
| 2011/07/14 | 1,483 | 1,516 | 1,475 | 1,499 | +23 | +1.6% | 89,900 |
| 2011/07/13 | 1,470 | 1,489 | 1,456 | 1,476 | -3 | -0.2% | 96,200 |
| 2011/07/12 | 1,505 | 1,513 | 1,479 | 1,479 | -46 | -3% | 106,500 |
| 2011/07/11 | 1,517 | 1,525 | 1,504 | 1,525 | +8 | +0.5% | 71,600 |
| 2011/07/08 | 1,531 | 1,536 | 1,506 | 1,517 | -8 | -0.5% | 114,400 |
| 2011/07/07 | 1,554 | 1,556 | 1,523 | 1,525 | -24 | -1.5% | 107,200 |
| 2011/07/06 | 1,529 | 1,550 | 1,513 | 1,549 | +41 | +2.7% | 148,300 |
| 2011/07/05 | 1,507 | 1,521 | 1,503 | 1,508 | -1 | -0.1% | 69,600 |
| 2011/07/04 | 1,530 | 1,556 | 1,501 | 1,509 | +17 | +1.1% | 193,600 |
| 2011/07/01 | 1,510 | 1,524 | 1,483 | 1,492 | +5 | +0.3% | 174,900 |
| 2011/06/30 | 1,450 | 1,489 | 1,443 | 1,487 | +41 | +2.8% | 179,200 |
| 2011/06/29 | 1,471 | 1,471 | 1,441 | 1,446 | -7 | -0.5% | 137,000 |
| 2011/06/28 | 1,444 | 1,469 | 1,444 | 1,453 | +21 | +1.5% | 167,000 |
| 2011/06/27 | 1,427 | 1,445 | 1,425 | 1,432 | -7 | -0.5% | 121,600 |
| 2011/06/24 | 1,430 | 1,447 | 1,430 | 1,439 | +24 | +1.7% | 115,200 |
| 2011/06/23 | 1,405 | 1,427 | 1,396 | 1,415 | +10 | +0.7% | 151,400 |
| 2011/06/22 | 1,350 | 1,413 | 1,350 | 1,405 | +74 | +5.6% | 180,100 |
| 2011/06/21 | 1,358 | 1,366 | 1,320 | 1,331 | -19 | -1.4% | 189,100 |
| 2011/06/20 | 1,355 | 1,362 | 1,347 | 1,350 | -5 | -0.4% | 85,400 |
| 2011/06/17 | 1,389 | 1,394 | 1,344 | 1,355 | -20 | -1.5% | 109,500 |
| 2011/06/16 | 1,401 | 1,403 | 1,371 | 1,375 | -28 | -2% | 170,200 |
| 2011/06/15 | 1,359 | 1,407 | 1,359 | 1,403 | +46 | +3.4% | 193,600 |
| 2011/06/14 | 1,341 | 1,361 | 1,327 | 1,357 | +18 | +1.3% | 115,100 |
| 2011/06/13 | 1,339 | 1,342 | 1,324 | 1,339 | -6 | -0.4% | 97,300 |
| 2011/06/10 | 1,342 | 1,367 | 1,338 | 1,345 | +23 | +1.7% | 143,400 |
| 2011/06/09 | 1,319 | 1,327 | 1,291 | 1,322 | +4 | +0.3% | 93,700 |
| 2011/06/08 | 1,311 | 1,323 | 1,293 | 1,318 | +33 | +2.6% | 142,400 |
| 2011/06/07 | 1,254 | 1,299 | 1,251 | 1,285 | +40 | +3.2% | 119,600 |
| 2011/06/06 | 1,262 | 1,265 | 1,235 | 1,245 | -30 | -2.4% | 158,200 |
| 2011/06/03 | 1,297 | 1,307 | 1,275 | 1,275 | -30 | -2.3% | 112,500 |
| 2011/06/02 | 1,293 | 1,316 | 1,282 | 1,305 | -32 | -2.4% | 181,500 |
| 2011/06/01 | 1,324 | 1,340 | 1,310 | 1,337 | +17 | +1.3% | 83,700 |
| 2011/05/31 | 1,297 | 1,320 | 1,295 | 1,320 | +29 | +2.2% | 139,900 |
| 2011/05/30 | 1,274 | 1,293 | 1,253 | 1,291 | +19 | +1.5% | 163,500 |
| 2011/05/27 | 1,266 | 1,284 | 1,232 | 1,272 | +7 | +0.6% | 256,500 |
| 2011/05/26 | 1,230 | 1,265 | 1,219 | 1,265 | +44 | +3.6% | 127,200 |
| 2011/05/25 | 1,243 | 1,243 | 1,203 | 1,221 | +15 | +1.2% | 158,300 |
| 2011/05/24 | 1,202 | 1,220 | 1,180 | 1,206 | -8 | -0.7% | 122,700 |
| 2011/05/23 | 1,250 | 1,251 | 1,188 | 1,214 | -52 | -4.1% | 247,800 |
| 2011/05/20 | 1,292 | 1,314 | 1,262 | 1,266 | -26 | -2% | 239,800 |
| 2011/05/19 | 1,315 | 1,318 | 1,270 | 1,292 | -11 | -0.8% | 272,100 |
| 2011/05/18 | 1,317 | 1,317 | 1,280 | 1,303 | -24 | -1.8% | 197,400 |
| 2011/05/17 | 1,343 | 1,346 | 1,319 | 1,327 | -31 | -2.3% | 88,800 |
| 2011/05/16 | 1,370 | 1,370 | 1,339 | 1,358 | -22 | -1.6% | 85,200 |
| 2011/05/13 | 1,422 | 1,471 | 1,359 | 1,380 | -48 | -3.4% | 315,300 |
| 2011/05/12 | 1,400 | 1,445 | 1,392 | 1,428 | +29 | +2.1% | 150,200 |
| 2011/05/11 | 1,385 | 1,405 | 1,379 | 1,399 | +23 | +1.7% | 106,700 |
| 2011/05/10 | 1,334 | 1,390 | 1,330 | 1,376 | +47 | +3.5% | 185,600 |
| 2011/05/09 | 1,342 | 1,346 | 1,315 | 1,329 | -10 | -0.7% | 41,300 |
3401～
3450
件表示中 / 6970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 | 171,300円 | -10.0% | -7.1% | 6.06% | 7.34倍 | 0.61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 |
| フタバ | 71,600円 | -3.8% | +20.5% | 5.59% | 5.34倍 | 0.54倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| ダイハツイン | 192,200円 | -7.6% | -34.2% | 3.23% | 13.95倍 | 1.11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 |
| トピー | 225,900円 | +0.5% | +13.7% | 5.75% | 6.39倍 | 0.37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 | 53,600円 | -8.9% | -17.3% | 6.16% | 11.57倍 | 0.47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
