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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/19 | 1,230 | 1,255 | 1,203 | 1,223 | -14 | -1.1% | 179,600 |
| 2010/10/18 | 1,195 | 1,240 | 1,174 | 1,237 | +42 | +3.5% | 184,000 |
| 2010/10/15 | 1,185 | 1,206 | 1,179 | 1,195 | +3 | +0.3% | 152,200 |
| 2010/10/14 | 1,148 | 1,197 | 1,140 | 1,192 | +67 | +6% | 271,900 |
| 2010/10/13 | 1,099 | 1,148 | 1,091 | 1,125 | +45 | +4.2% | 140,300 |
| 2010/10/12 | 1,123 | 1,132 | 1,072 | 1,080 | -35 | -3.1% | 128,200 |
| 2010/10/08 | 1,140 | 1,147 | 1,108 | 1,115 | -25 | -2.2% | 110,700 |
| 2010/10/07 | 1,143 | 1,174 | 1,131 | 1,140 | -2 | -0.2% | 89,000 |
| 2010/10/06 | 1,153 | 1,164 | 1,119 | 1,142 | +2 | +0.2% | 86,500 |
| 2010/10/05 | 1,137 | 1,161 | 1,121 | 1,140 | -18 | -1.6% | 134,000 |
| 2010/10/04 | 1,133 | 1,174 | 1,133 | 1,158 | +31 | +2.8% | 108,200 |
| 2010/10/01 | 1,148 | 1,148 | 1,113 | 1,127 | -4 | -0.4% | 136,700 |
| 2010/09/30 | 1,186 | 1,204 | 1,131 | 1,131 | -57 | -4.8% | 162,700 |
| 2010/09/29 | 1,149 | 1,189 | 1,143 | 1,188 | +40 | +3.5% | 117,500 |
| 2010/09/28 | 1,131 | 1,155 | 1,131 | 1,148 | +21 | +1.9% | 73,700 |
| 2010/09/27 | 1,134 | 1,148 | 1,117 | 1,127 | +19 | +1.7% | 182,000 |
| 2010/09/24 | 1,101 | 1,146 | 1,098 | 1,108 | +5 | +0.5% | 160,100 |
| 2010/09/22 | 1,120 | 1,124 | 1,086 | 1,103 | -32 | -2.8% | 140,100 |
| 2010/09/21 | 1,159 | 1,168 | 1,127 | 1,135 | -21 | -1.8% | 99,400 |
| 2010/09/17 | 1,149 | 1,165 | 1,138 | 1,156 | +14 | +1.2% | 63,500 |
3551～
3600
件表示中 / 6969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 | 172,000円 | -10.0% | -7.1% | 6.03% | 7.37倍 | 0.62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 | 72,100円 | -3.8% | +20.5% | 5.55% | 5.38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 | 191,600円 | -7.6% | -34.2% | 3.24% | 13.90倍 | 1.10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 | 227,400円 | +0.5% | +13.7% | 5.72% | 6.43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 | 54,000円 | -8.9% | -17.3% | 6.11% | 11.65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
