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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 1,115 | 1,123 | 1,109 | 1,111 | +2 | +0.2% | 100,300 |
| 2022/10/25 | 1,098 | 1,113 | 1,093 | 1,109 | +17 | +1.6% | 76,900 |
| 2022/10/24 | 1,097 | 1,103 | 1,079 | 1,092 | +6 | +0.6% | 129,300 |
| 2022/10/21 | 1,088 | 1,100 | 1,081 | 1,086 | -12 | -1.1% | 80,400 |
| 2022/10/20 | 1,105 | 1,106 | 1,087 | 1,098 | -15 | -1.3% | 100,900 |
| 2022/10/19 | 1,100 | 1,115 | 1,097 | 1,113 | +9 | +0.8% | 100,000 |
| 2022/10/18 | 1,115 | 1,115 | 1,091 | 1,104 | +4 | +0.4% | 118,700 |
| 2022/10/17 | 1,100 | 1,108 | 1,097 | 1,100 | -16 | -1.4% | 81,800 |
| 2022/10/14 | 1,103 | 1,120 | 1,093 | 1,116 | +25 | +2.3% | 130,400 |
| 2022/10/13 | 1,096 | 1,101 | 1,089 | 1,091 | -8 | -0.7% | 80,500 |
| 2022/10/12 | 1,100 | 1,105 | 1,090 | 1,099 | -1 | -0.1% | 73,800 |
| 2022/10/11 | 1,100 | 1,112 | 1,098 | 1,100 | -27 | -2.4% | 126,900 |
| 2022/10/07 | 1,128 | 1,135 | 1,126 | 1,127 | -13 | -1.1% | 119,900 |
| 2022/10/06 | 1,136 | 1,151 | 1,136 | 1,140 | +4 | +0.4% | 98,100 |
| 2022/10/05 | 1,155 | 1,161 | 1,136 | 1,136 | -4 | -0.4% | 95,000 |
| 2022/10/04 | 1,133 | 1,143 | 1,122 | 1,140 | +37 | +3.4% | 93,300 |
| 2022/10/03 | 1,065 | 1,104 | 1,063 | 1,103 | +32 | +3% | 77,900 |
| 2022/09/30 | 1,121 | 1,121 | 1,070 | 1,071 | -61 | -5.4% | 99,900 |
| 2022/09/29 | 1,140 | 1,147 | 1,120 | 1,132 | -19 | -1.7% | 108,000 |
| 2022/09/28 | 1,161 | 1,164 | 1,139 | 1,151 | -14 | -1.2% | 170,500 |
| 2022/09/27 | 1,155 | 1,170 | 1,154 | 1,165 | +17 | +1.5% | 85,100 |
| 2022/09/26 | 1,175 | 1,175 | 1,142 | 1,148 | -40 | -3.4% | 168,000 |
| 2022/09/22 | 1,187 | 1,189 | 1,171 | 1,188 | -1 | -0.1% | 196,300 |
| 2022/09/21 | 1,228 | 1,228 | 1,189 | 1,189 | -46 | -3.7% | 189,400 |
| 2022/09/20 | 1,221 | 1,240 | 1,219 | 1,235 | +22 | +1.8% | 103,800 |
| 2022/09/16 | 1,207 | 1,218 | 1,201 | 1,213 | +1 | +0.1% | 167,200 |
| 2022/09/15 | 1,220 | 1,228 | 1,202 | 1,212 | -19 | -1.5% | 189,400 |
| 2022/09/14 | 1,225 | 1,242 | 1,223 | 1,231 | +3 | +0.2% | 145,800 |
| 2022/09/13 | 1,229 | 1,229 | 1,218 | 1,228 | +7 | +0.6% | 49,400 |
| 2022/09/12 | 1,237 | 1,237 | 1,221 | 1,221 | -11 | -0.9% | 68,000 |
| 2022/09/09 | 1,230 | 1,235 | 1,224 | 1,232 | ±0 | ±0% | 95,700 |
| 2022/09/08 | 1,230 | 1,236 | 1,220 | 1,232 | +12 | +1% | 118,900 |
| 2022/09/07 | 1,207 | 1,220 | 1,199 | 1,220 | +13 | +1.1% | 90,600 |
| 2022/09/06 | 1,200 | 1,210 | 1,190 | 1,207 | +7 | +0.6% | 93,000 |
| 2022/09/05 | 1,210 | 1,210 | 1,196 | 1,200 | +2 | +0.2% | 55,100 |
| 2022/09/02 | 1,211 | 1,213 | 1,194 | 1,198 | -15 | -1.2% | 77,500 |
| 2022/09/01 | 1,210 | 1,217 | 1,198 | 1,213 | -14 | -1.1% | 104,800 |
| 2022/08/31 | 1,211 | 1,232 | 1,210 | 1,227 | -1 | -0.1% | 80,300 |
| 2022/08/30 | 1,207 | 1,234 | 1,206 | 1,228 | +30 | +2.5% | 118,000 |
| 2022/08/29 | 1,197 | 1,205 | 1,187 | 1,198 | -16 | -1.3% | 76,800 |
| 2022/08/26 | 1,216 | 1,223 | 1,213 | 1,214 | +10 | +0.8% | 46,500 |
| 2022/08/25 | 1,199 | 1,210 | 1,194 | 1,204 | +12 | +1% | 43,500 |
| 2022/08/24 | 1,189 | 1,205 | 1,189 | 1,192 | +3 | +0.3% | 37,600 |
| 2022/08/23 | 1,199 | 1,199 | 1,187 | 1,189 | -23 | -1.9% | 68,100 |
| 2022/08/22 | 1,202 | 1,214 | 1,202 | 1,212 | -4 | -0.3% | 60,500 |
| 2022/08/19 | 1,213 | 1,222 | 1,209 | 1,216 | +15 | +1.2% | 56,800 |
| 2022/08/18 | 1,187 | 1,202 | 1,182 | 1,201 | +11 | +0.9% | 61,300 |
| 2022/08/17 | 1,185 | 1,193 | 1,184 | 1,190 | +14 | +1.2% | 72,900 |
| 2022/08/16 | 1,182 | 1,182 | 1,171 | 1,176 | -3 | -0.3% | 50,900 |
| 2022/08/15 | 1,185 | 1,185 | 1,169 | 1,179 | -1 | -0.1% | 68,200 |
601～
650
件表示中 / 6929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 | 154,200円 | -4.5% | -33.8% | 6.73% | 7.05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 | 72,700円 | -12.0% | -18.9% | 4.81% | 9.30倍 | 0.55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 |
| 日精機 | 101,900円 | -0.8% | -28.2% | 4.91% | 8.86倍 | 0.27倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| プレス工 | 51,700円 | -4.0% | -22.7% | 6.19% | 8.41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 |
| ジャムコ | 178,500円 | +23.6% | +441.5% | 0.00% | 13.09倍 | 3.03倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
