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 |
|---|---|---|---|---|---|---|---|
| 2025/05/27 | 1,723 | 1,741 | 1,722 | 1,727 | ±0 | ±0% | 83,700 |
| 2025/05/26 | 1,710 | 1,731 | 1,706 | 1,727 | +23 | +1.3% | 126,100 |
| 2025/05/23 | 1,694 | 1,713 | 1,694 | 1,704 | +9 | +0.5% | 134,200 |
| 2025/05/22 | 1,669 | 1,702 | 1,664 | 1,695 | +2 | +0.1% | 137,700 |
| 2025/05/21 | 1,684 | 1,696 | 1,683 | 1,693 | +17 | +1% | 107,600 |
| 2025/05/20 | 1,687 | 1,703 | 1,675 | 1,676 | -19 | -1.1% | 150,300 |
| 2025/05/19 | 1,676 | 1,703 | 1,672 | 1,695 | +33 | +2% | 222,000 |
| 2025/05/16 | 1,653 | 1,669 | 1,630 | 1,662 | +9 | +0.5% | 148,000 |
| 2025/05/15 | 1,656 | 1,670 | 1,639 | 1,653 | -13 | -0.8% | 176,400 |
| 2025/05/14 | 1,636 | 1,700 | 1,608 | 1,666 | +32 | +2% | 255,500 |
| 2025/05/13 | 1,630 | 1,649 | 1,624 | 1,634 | +23 | +1.4% | 167,400 |
| 2025/05/12 | 1,589 | 1,611 | 1,588 | 1,611 | +25 | +1.6% | 91,600 |
| 2025/05/09 | 1,572 | 1,596 | 1,572 | 1,586 | +26 | +1.7% | 101,500 |
| 2025/05/08 | 1,568 | 1,569 | 1,550 | 1,560 | -4 | -0.3% | 109,800 |
| 2025/05/07 | 1,572 | 1,576 | 1,561 | 1,564 | -9 | -0.6% | 102,800 |
| 2025/05/02 | 1,573 | 1,588 | 1,568 | 1,573 | +6 | +0.4% | 109,600 |
| 2025/05/01 | 1,577 | 1,577 | 1,560 | 1,567 | -9 | -0.6% | 131,800 |
| 2025/04/30 | 1,600 | 1,600 | 1,567 | 1,576 | -10 | -0.6% | 119,400 |
| 2025/04/28 | 1,580 | 1,597 | 1,577 | 1,586 | +19 | +1.2% | 129,000 |
| 2025/04/25 | 1,566 | 1,572 | 1,555 | 1,567 | +13 | +0.8% | 84,100 |
| 2025/04/24 | 1,554 | 1,579 | 1,550 | 1,554 | +16 | +1% | 114,000 |
| 2025/04/23 | 1,545 | 1,552 | 1,533 | 1,538 | +16 | +1.1% | 105,200 |
| 2025/04/22 | 1,510 | 1,526 | 1,510 | 1,522 | +2 | +0.1% | 63,000 |
| 2025/04/21 | 1,530 | 1,537 | 1,513 | 1,520 | -8 | -0.5% | 95,300 |
| 2025/04/18 | 1,513 | 1,530 | 1,512 | 1,528 | +23 | +1.5% | 97,500 |
| 2025/04/17 | 1,502 | 1,513 | 1,496 | 1,505 | ±0 | ±0% | 102,100 |
| 2025/04/16 | 1,522 | 1,525 | 1,496 | 1,505 | -17 | -1.1% | 126,100 |
| 2025/04/15 | 1,524 | 1,537 | 1,522 | 1,522 | +18 | +1.2% | 143,600 |
| 2025/04/14 | 1,539 | 1,539 | 1,503 | 1,504 | -15 | -1% | 152,800 |
| 2025/04/11 | 1,499 | 1,522 | 1,456 | 1,519 | -18 | -1.2% | 165,900 |
| 2025/04/10 | 1,610 | 1,610 | 1,516 | 1,537 | +97 | +6.7% | 239,400 |
| 2025/04/09 | 1,487 | 1,494 | 1,430 | 1,440 | -87 | -5.7% | 292,700 |
| 2025/04/08 | 1,480 | 1,545 | 1,480 | 1,527 | +112 | +7.9% | 189,800 |
| 2025/04/07 | 1,350 | 1,459 | 1,350 | 1,415 | -117 | -7.6% | 366,500 |
| 2025/04/04 | 1,560 | 1,579 | 1,505 | 1,532 | -93 | -5.7% | 408,700 |
| 2025/04/03 | 1,611 | 1,650 | 1,600 | 1,625 | -58 | -3.4% | 237,200 |
| 2025/04/02 | 1,713 | 1,716 | 1,680 | 1,683 | -22 | -1.3% | 150,100 |
| 2025/04/01 | 1,720 | 1,731 | 1,705 | 1,705 | -12 | -0.7% | 117,600 |
| 2025/03/31 | 1,722 | 1,730 | 1,696 | 1,717 | -33 | -1.9% | 225,200 |
| 2025/03/28 | 1,745 | 1,770 | 1,745 | 1,750 | -64 | -3.5% | 232,900 |
| 2025/03/27 | 1,808 | 1,814 | 1,784 | 1,814 | -6 | -0.3% | 272,600 |
| 2025/03/26 | 1,813 | 1,825 | 1,810 | 1,820 | +4 | +0.2% | 142,000 |
| 2025/03/25 | 1,811 | 1,826 | 1,808 | 1,816 | +6 | +0.3% | 70,500 |
| 2025/03/24 | 1,830 | 1,830 | 1,801 | 1,810 | -9 | -0.5% | 113,700 |
| 2025/03/21 | 1,825 | 1,835 | 1,816 | 1,819 | -6 | -0.3% | 151,900 |
| 2025/03/19 | 1,815 | 1,829 | 1,813 | 1,825 | +10 | +0.6% | 86,400 |
| 2025/03/18 | 1,809 | 1,822 | 1,805 | 1,815 | +16 | +0.9% | 105,900 |
| 2025/03/17 | 1,796 | 1,808 | 1,795 | 1,799 | +10 | +0.6% | 88,700 |
| 2025/03/14 | 1,790 | 1,795 | 1,788 | 1,789 | -3 | -0.2% | 72,200 |
| 2025/03/13 | 1,804 | 1,806 | 1,791 | 1,792 | -9 | -0.5% | 77,800 |
1～
50
件表示中 / 6960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 | 172,700円 | -10.0% | -7.1% | 6.01% | 7.40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 | 73,500円 | -3.8% | +20.5% | 5.44% | 5.48倍 | 0.56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 |
| ハイレックス | 162,500円 | -3.1% | +65.0% | 2.83% | 30.48倍 | 0.36倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
| ダイハツイン | 187,200円 | -7.6% | -34.2% | 3.31% | 13.58倍 | 1.08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 |
| プレス工 | 54,600円 | -8.9% | -17.3% | 6.04% | 11.78倍 | 0.48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
