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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/12 | 1,780 | 1,801 | 1,780 | 1,801 | +6 | +0.3% | 109,700 |
| 2025/03/11 | 1,779 | 1,800 | 1,765 | 1,795 | +5 | +0.3% | 112,800 |
| 2025/03/10 | 1,800 | 1,807 | 1,786 | 1,790 | ±0 | ±0% | 94,600 |
| 2025/03/07 | 1,773 | 1,794 | 1,761 | 1,790 | +9 | +0.5% | 110,000 |
| 2025/03/06 | 1,768 | 1,790 | 1,764 | 1,781 | +23 | +1.3% | 129,800 |
| 2025/03/05 | 1,765 | 1,773 | 1,757 | 1,758 | -2 | -0.1% | 88,700 |
| 2025/03/04 | 1,770 | 1,775 | 1,750 | 1,760 | -15 | -0.8% | 98,800 |
| 2025/03/03 | 1,782 | 1,789 | 1,771 | 1,775 | +13 | +0.7% | 98,900 |
| 2025/02/28 | 1,756 | 1,774 | 1,755 | 1,762 | -16 | -0.9% | 112,600 |
| 2025/02/27 | 1,757 | 1,779 | 1,753 | 1,778 | +29 | +1.7% | 87,100 |
| 2025/02/26 | 1,755 | 1,755 | 1,735 | 1,749 | -4 | -0.2% | 99,400 |
| 2025/02/25 | 1,758 | 1,764 | 1,748 | 1,753 | -12 | -0.7% | 78,700 |
| 2025/02/21 | 1,760 | 1,765 | 1,748 | 1,765 | -3 | -0.2% | 119,900 |
| 2025/02/20 | 1,784 | 1,787 | 1,762 | 1,768 | -23 | -1.3% | 132,400 |
| 2025/02/19 | 1,809 | 1,810 | 1,791 | 1,791 | -17 | -0.9% | 85,700 |
| 2025/02/18 | 1,825 | 1,830 | 1,797 | 1,808 | -17 | -0.9% | 131,700 |
| 2025/02/17 | 1,826 | 1,840 | 1,822 | 1,825 | -1 | -0.1% | 125,300 |
| 2025/02/14 | 1,840 | 1,845 | 1,826 | 1,826 | -14 | -0.8% | 133,600 |
| 2025/02/13 | 1,857 | 1,867 | 1,831 | 1,840 | +19 | +1% | 164,300 |
| 2025/02/12 | 1,844 | 1,844 | 1,806 | 1,821 | +2 | +0.1% | 147,000 |
| 2025/02/10 | 1,831 | 1,834 | 1,816 | 1,819 | -16 | -0.9% | 107,300 |
| 2025/02/07 | 1,820 | 1,840 | 1,816 | 1,835 | +12 | +0.7% | 98,800 |
| 2025/02/06 | 1,825 | 1,835 | 1,810 | 1,823 | -11 | -0.6% | 130,400 |
| 2025/02/05 | 1,842 | 1,850 | 1,827 | 1,834 | -15 | -0.8% | 146,200 |
| 2025/02/04 | 1,849 | 1,856 | 1,836 | 1,849 | +25 | +1.4% | 211,600 |
| 2025/02/03 | 1,830 | 1,831 | 1,799 | 1,824 | -27 | -1.5% | 212,900 |
| 2025/01/31 | 1,845 | 1,858 | 1,836 | 1,851 | -3 | -0.2% | 119,200 |
| 2025/01/30 | 1,832 | 1,859 | 1,830 | 1,854 | +22 | +1.2% | 162,200 |
| 2025/01/29 | 1,815 | 1,844 | 1,812 | 1,832 | +34 | +1.9% | 283,000 |
| 2025/01/28 | 1,801 | 1,809 | 1,794 | 1,798 | -4 | -0.2% | 147,200 |
| 2025/01/27 | 1,795 | 1,808 | 1,791 | 1,802 | +15 | +0.8% | 141,800 |
| 2025/01/24 | 1,789 | 1,795 | 1,780 | 1,787 | +4 | +0.2% | 102,100 |
| 2025/01/23 | 1,783 | 1,784 | 1,763 | 1,783 | ±0 | ±0% | 103,100 |
| 2025/01/22 | 1,776 | 1,785 | 1,771 | 1,783 | +9 | +0.5% | 161,000 |
1～
50
件表示中 / 6926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 | 153,200円 | -4.5% | -33.8% | 6.78% | 7.00倍 | 0.58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 | 67,900円 | -12.0% | -18.9% | 5.15% | 8.68倍 | 0.52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 |
| 村上開明 | 496,000円 | +6.5% | +0.9% | 3.63% | 9.57倍 | 0.66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 | 140,100円 | -3.1% | +65.0% | 3.28% | 26.28倍 | 0.31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 |
| プレス工 | 49,700円 | -4.0% | -22.7% | 6.44% | 8.09倍 | 0.44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
