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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 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 |
| 2010/11/09 | 1,212 | 1,242 | 1,205 | 1,230 | +16 | +1.3% | 73,800 |
| 2010/11/08 | 1,203 | 1,217 | 1,196 | 1,214 | +27 | +2.3% | 71,800 |
| 2010/11/05 | 1,160 | 1,193 | 1,157 | 1,187 | +41 | +3.6% | 89,200 |
| 2010/11/04 | 1,139 | 1,179 | 1,136 | 1,146 | +8 | +0.7% | 108,300 |
| 2010/11/02 | 1,148 | 1,164 | 1,133 | 1,138 | -8 | -0.7% | 76,000 |
| 2010/11/01 | 1,161 | 1,167 | 1,134 | 1,146 | -29 | -2.5% | 93,300 |
| 2010/10/29 | 1,174 | 1,185 | 1,162 | 1,175 | -10 | -0.8% | 83,700 |
| 2010/10/28 | 1,188 | 1,196 | 1,171 | 1,185 | -3 | -0.3% | 131,100 |
| 2010/10/27 | 1,169 | 1,199 | 1,167 | 1,188 | +16 | +1.4% | 104,400 |
| 2010/10/26 | 1,168 | 1,191 | 1,151 | 1,172 | +19 | +1.6% | 171,200 |
| 2010/10/25 | 1,166 | 1,180 | 1,142 | 1,153 | -22 | -1.9% | 168,300 |
| 2010/10/22 | 1,171 | 1,187 | 1,163 | 1,175 | -5 | -0.4% | 165,800 |
| 2010/10/21 | 1,195 | 1,207 | 1,170 | 1,180 | -8 | -0.7% | 108,300 |
| 2010/10/20 | 1,210 | 1,210 | 1,172 | 1,188 | -35 | -2.9% | 117,100 |
3401～
3450
件表示中 / 6839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 | 172,800円 | -4.5% | -33.8% | 6.01% | 7.90倍 | 0.65倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米アディエント、米リア等と提携し世界展開 |
| 太平洋 | 134,200円 | -5.0% | -28.3% | 3.87% | 7.31倍 | 0.48倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| 日精機 | 106,100円 | -0.8% | -28.2% | 4.71% | 9.22倍 | 0.28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 |
| 村上開明 | 502,000円 | +6.5% | +0.9% | 3.59% | 9.69倍 | 0.67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 | 157,200円 | -1.5% | +1.4% | 2.54% | 25.64倍 | 0.33倍 |
|
独立系。自動車用コントロールケーブル世界最大手。１７カ国に生産拠点、組み立てまで一貫生産 |
市場注目の銘柄
チャート関連のコラム
