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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,983 | 2,018 | 1,977 | 2,003 | +73 | +3.8% | 305,500 |
| 2024/04/26 | 1,941 | 1,948 | 1,910 | 1,930 | -6 | -0.3% | 150,200 |
| 2024/04/25 | 1,940 | 1,962 | 1,926 | 1,936 | -2 | -0.1% | 122,700 |
| 2024/04/24 | 1,932 | 1,940 | 1,920 | 1,938 | +16 | +0.8% | 77,500 |
| 2024/04/23 | 1,902 | 1,930 | 1,902 | 1,922 | +1 | +0.1% | 141,600 |
| 2024/04/22 | 1,899 | 1,923 | 1,893 | 1,921 | +56 | +3% | 132,500 |
| 2024/04/19 | 1,903 | 1,911 | 1,840 | 1,865 | -47 | -2.5% | 193,700 |
| 2024/04/18 | 1,881 | 1,924 | 1,881 | 1,912 | +23 | +1.2% | 93,200 |
| 2024/04/17 | 1,913 | 1,915 | 1,881 | 1,889 | -14 | -0.7% | 127,900 |
| 2024/04/16 | 1,942 | 1,965 | 1,898 | 1,903 | -56 | -2.9% | 119,600 |
| 2024/04/15 | 1,943 | 1,959 | 1,928 | 1,959 | +2 | +0.1% | 97,100 |
| 2024/04/12 | 1,985 | 2,001 | 1,956 | 1,957 | -23 | -1.2% | 107,900 |
| 2024/04/11 | 1,973 | 1,981 | 1,958 | 1,980 | -7 | -0.4% | 86,300 |
| 2024/04/10 | 1,972 | 1,992 | 1,962 | 1,987 | +22 | +1.1% | 141,800 |
| 2024/04/09 | 1,955 | 1,972 | 1,950 | 1,965 | +25 | +1.3% | 120,400 |
| 2024/04/08 | 1,919 | 1,942 | 1,917 | 1,940 | +23 | +1.2% | 127,200 |
| 2024/04/05 | 1,891 | 1,917 | 1,889 | 1,917 | +20 | +1.1% | 146,400 |
| 2024/04/04 | 1,910 | 1,910 | 1,889 | 1,897 | +4 | +0.2% | 169,700 |
| 2024/04/03 | 1,883 | 1,919 | 1,880 | 1,893 | -2 | -0.1% | 148,100 |
| 2024/04/02 | 1,946 | 1,951 | 1,895 | 1,895 | -51 | -2.6% | 296,800 |
| 2024/04/01 | 2,005 | 2,014 | 1,941 | 1,946 | -53 | -2.7% | 271,900 |
| 2024/03/29 | 1,990 | 2,011 | 1,978 | 1,999 | +12 | +0.6% | 216,500 |
| 2024/03/28 | 1,980 | 1,993 | 1,966 | 1,987 | -40 | -2% | 333,300 |
| 2024/03/27 | 2,053 | 2,053 | 2,027 | 2,027 | -22 | -1.1% | 361,700 |
| 2024/03/26 | 2,037 | 2,051 | 2,031 | 2,049 | +12 | +0.6% | 191,900 |
| 2024/03/25 | 2,054 | 2,054 | 2,028 | 2,037 | -19 | -0.9% | 247,000 |
| 2024/03/22 | 2,038 | 2,056 | 2,019 | 2,056 | +31 | +1.5% | 273,900 |
| 2024/03/21 | 2,010 | 2,033 | 2,000 | 2,025 | +32 | +1.6% | 244,400 |
| 2024/03/19 | 1,974 | 1,998 | 1,957 | 1,993 | +27 | +1.4% | 168,600 |
| 2024/03/18 | 1,974 | 1,978 | 1,960 | 1,966 | +11 | +0.6% | 149,900 |
| 2024/03/15 | 1,948 | 1,962 | 1,942 | 1,955 | +4 | +0.2% | 170,500 |
| 2024/03/14 | 1,924 | 1,954 | 1,922 | 1,951 | +17 | +0.9% | 125,900 |
| 2024/03/13 | 1,980 | 1,991 | 1,920 | 1,934 | -23 | -1.2% | 178,600 |
| 2024/03/12 | 1,920 | 1,957 | 1,900 | 1,957 | +8 | +0.4% | 264,100 |
| 2024/03/11 | 1,976 | 1,978 | 1,937 | 1,949 | -29 | -1.5% | 263,000 |
| 2024/03/08 | 1,965 | 1,997 | 1,957 | 1,978 | +1 | +0.1% | 190,200 |
| 2024/03/07 | 2,040 | 2,040 | 1,974 | 1,977 | -50 | -2.5% | 307,700 |
| 2024/03/06 | 1,997 | 2,037 | 1,992 | 2,027 | +29 | +1.5% | 209,300 |
| 2024/03/05 | 2,000 | 2,008 | 1,991 | 1,998 | -16 | -0.8% | 190,800 |
| 2024/03/04 | 2,046 | 2,046 | 2,006 | 2,014 | -32 | -1.6% | 253,700 |
| 2024/03/01 | 2,045 | 2,053 | 2,028 | 2,046 | -2 | -0.1% | 163,900 |
| 2024/02/29 | 2,038 | 2,055 | 2,024 | 2,048 | +10 | +0.5% | 175,800 |
| 2024/02/28 | 2,040 | 2,072 | 2,029 | 2,038 | +33 | +1.6% | 334,900 |
| 2024/02/27 | 2,021 | 2,040 | 2,000 | 2,005 | -12 | -0.6% | 215,500 |
| 2024/02/26 | 2,040 | 2,053 | 2,015 | 2,017 | -11 | -0.5% | 282,000 |
| 2024/02/22 | 2,018 | 2,045 | 2,013 | 2,028 | +17 | +0.8% | 255,900 |
| 2024/02/21 | 2,020 | 2,023 | 1,990 | 2,011 | -3 | -0.1% | 132,100 |
| 2024/02/20 | 2,020 | 2,027 | 2,002 | 2,014 | -6 | -0.3% | 154,600 |
| 2024/02/19 | 1,983 | 2,020 | 1,983 | 2,020 | +34 | +1.7% | 194,000 |
| 2024/02/16 | 1,986 | 1,996 | 1,967 | 1,986 | +11 | +0.6% | 154,700 |
1～
50
件表示中 / 6699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 | 200,300円 | +20.3% | +341.0% | 4.63% | 12.72倍 | 0.79倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米ジョンソン、米リア等と提携し世界展開 |
| フタバ | 92,900円 | -7.0% | -18.9% | 3.77% | 6.93倍 | 0.67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 |
| プレス工 | 77,900円 | +2.7% | -4.5% | 3.34% | 10.13倍 | 0.75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 |
| トピー | 267,500円 | +0.5% | +15.6% | 3.66% | 11.52倍 | 0.47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 |
| ハイレックス | 154,900円 | -1.5% | +16.4% | 2.58% | 14.90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
