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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,925 | 1,926 | 1,911 | 1,921 | -7 | -0.4% | 92,800 |
| 2025/08/20 | 1,922 | 1,942 | 1,922 | 1,928 | -5 | -0.3% | 138,600 |
| 2025/08/19 | 1,923 | 1,939 | 1,920 | 1,933 | +12 | +0.6% | 190,400 |
| 2025/08/18 | 1,895 | 1,923 | 1,894 | 1,921 | +27 | +1.4% | 193,200 |
| 2025/08/15 | 1,884 | 1,895 | 1,873 | 1,894 | +18 | +1% | 133,200 |
| 2025/08/14 | 1,884 | 1,898 | 1,872 | 1,876 | -8 | -0.4% | 153,800 |
| 2025/08/13 | 1,889 | 1,898 | 1,877 | 1,884 | -2 | -0.1% | 137,500 |
| 2025/08/12 | 1,878 | 1,895 | 1,867 | 1,886 | +17 | +0.9% | 249,500 |
| 2025/08/08 | 1,843 | 1,871 | 1,843 | 1,869 | +14 | +0.8% | 213,700 |
| 2025/08/07 | 1,851 | 1,866 | 1,836 | 1,855 | -11 | -0.6% | 242,300 |
| 2025/08/06 | 1,843 | 1,888 | 1,840 | 1,866 | +29 | +1.6% | 311,800 |
| 2025/08/05 | 1,818 | 1,847 | 1,809 | 1,837 | +27 | +1.5% | 172,400 |
| 2025/08/04 | 1,795 | 1,815 | 1,793 | 1,810 | -18 | -1% | 124,600 |
| 2025/08/01 | 1,796 | 1,833 | 1,792 | 1,828 | +36 | +2% | 204,200 |
| 2025/07/31 | 1,798 | 1,807 | 1,786 | 1,792 | +9 | +0.5% | 132,400 |
| 2025/07/30 | 1,783 | 1,786 | 1,774 | 1,783 | ±0 | ±0% | 119,400 |
| 2025/07/29 | 1,775 | 1,784 | 1,767 | 1,783 | +7 | +0.4% | 91,900 |
| 2025/07/28 | 1,772 | 1,785 | 1,768 | 1,776 | +13 | +0.7% | 129,800 |
| 2025/07/25 | 1,790 | 1,790 | 1,763 | 1,763 | -27 | -1.5% | 124,300 |
| 2025/07/24 | 1,800 | 1,808 | 1,786 | 1,790 | +1 | +0.1% | 144,000 |
| 2025/07/23 | 1,740 | 1,794 | 1,740 | 1,789 | +64 | +3.7% | 271,500 |
| 2025/07/22 | 1,742 | 1,745 | 1,721 | 1,725 | -21 | -1.2% | 114,800 |
| 2025/07/18 | 1,763 | 1,768 | 1,741 | 1,746 | -15 | -0.9% | 97,700 |
| 2025/07/17 | 1,757 | 1,764 | 1,750 | 1,761 | -2 | -0.1% | 44,600 |
| 2025/07/16 | 1,769 | 1,773 | 1,758 | 1,763 | -6 | -0.3% | 57,000 |
| 2025/07/15 | 1,767 | 1,773 | 1,762 | 1,769 | +6 | +0.3% | 75,000 |
| 2025/07/14 | 1,750 | 1,767 | 1,750 | 1,763 | +6 | +0.3% | 75,600 |
| 2025/07/11 | 1,749 | 1,765 | 1,747 | 1,757 | +17 | +1% | 103,200 |
| 2025/07/10 | 1,750 | 1,750 | 1,730 | 1,740 | +3 | +0.2% | 123,800 |
| 2025/07/09 | 1,732 | 1,746 | 1,731 | 1,737 | +13 | +0.8% | 105,100 |
| 2025/07/08 | 1,702 | 1,725 | 1,701 | 1,724 | +22 | +1.3% | 159,800 |
| 2025/07/07 | 1,720 | 1,722 | 1,701 | 1,702 | -20 | -1.2% | 218,400 |
| 2025/07/04 | 1,739 | 1,746 | 1,718 | 1,722 | -14 | -0.8% | 98,800 |
| 2025/07/03 | 1,718 | 1,736 | 1,716 | 1,736 | +21 | +1.2% | 124,200 |
| 2025/07/02 | 1,712 | 1,727 | 1,711 | 1,715 | +2 | +0.1% | 93,900 |
| 2025/07/01 | 1,718 | 1,724 | 1,710 | 1,713 | -11 | -0.6% | 102,700 |
| 2025/06/30 | 1,728 | 1,738 | 1,716 | 1,724 | +1 | +0.1% | 133,800 |
| 2025/06/27 | 1,725 | 1,727 | 1,718 | 1,723 | +7 | +0.4% | 111,300 |
| 2025/06/26 | 1,711 | 1,726 | 1,711 | 1,716 | +3 | +0.2% | 95,000 |
| 2025/06/25 | 1,710 | 1,719 | 1,700 | 1,713 | +3 | +0.2% | 148,900 |
| 2025/06/24 | 1,727 | 1,729 | 1,706 | 1,710 | ±0 | ±0% | 99,800 |
| 2025/06/23 | 1,715 | 1,719 | 1,701 | 1,710 | -2 | -0.1% | 127,900 |
| 2025/06/20 | 1,727 | 1,739 | 1,712 | 1,712 | -17 | -1% | 370,100 |
| 2025/06/19 | 1,735 | 1,741 | 1,718 | 1,729 | -2 | -0.1% | 77,600 |
| 2025/06/18 | 1,719 | 1,739 | 1,719 | 1,731 | +13 | +0.8% | 80,300 |
| 2025/06/17 | 1,719 | 1,728 | 1,714 | 1,718 | -1 | -0.1% | 70,400 |
| 2025/06/16 | 1,735 | 1,739 | 1,718 | 1,719 | -3 | -0.2% | 70,600 |
| 2025/06/13 | 1,730 | 1,737 | 1,713 | 1,722 | -14 | -0.8% | 113,300 |
| 2025/06/12 | 1,722 | 1,745 | 1,722 | 1,736 | +2 | +0.1% | 116,000 |
| 2025/06/11 | 1,713 | 1,736 | 1,713 | 1,734 | +21 | +1.2% | 156,600 |
1～
50
件表示中 / 7020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 | 192,100円 | -10.0% | -7.1% | 5.40% | 8.23倍 | 0.68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 |
| ＪＰＮエンジン | 903,000円 | +0.9% | +7.9% | 0.89% | 17.44倍 | 5.45倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| トピー | 291,200円 | +0.5% | +13.7% | 4.46% | 8.12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 |
| プレス工 | 64,400円 | -5.9% | -6.6% | 5.12% | 12.80倍 | 0.56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 |
| アクセルスペ | 99,900円 | +129.9% | - | 0.00% | - | 21.15倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
