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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,050 | 1,065 | 1,044 | 1,057 | +14 | +1.3% | 118,300 |
| 2022/03/24 | 1,020 | 1,043 | 1,013 | 1,043 | +2 | +0.2% | 107,700 |
| 2022/03/23 | 1,021 | 1,043 | 1,018 | 1,041 | +31 | +3.1% | 122,100 |
| 2022/03/22 | 1,026 | 1,029 | 1,005 | 1,010 | -7 | -0.7% | 103,900 |
| 2022/03/18 | 992 | 1,022 | 986 | 1,017 | +22 | +2.2% | 220,700 |
| 2022/03/17 | 1,000 | 1,005 | 986 | 995 | +5 | +0.5% | 239,100 |
| 2022/03/16 | 988 | 990 | 971 | 990 | +5 | +0.5% | 122,000 |
| 2022/03/15 | 957 | 986 | 950 | 985 | +32 | +3.4% | 128,200 |
| 2022/03/14 | 959 | 960 | 950 | 953 | -7 | -0.7% | 112,700 |
| 2022/03/11 | 974 | 976 | 952 | 960 | -25 | -2.5% | 86,000 |
| 2022/03/10 | 977 | 988 | 971 | 985 | +38 | +4% | 144,700 |
| 2022/03/09 | 960 | 973 | 942 | 947 | -13 | -1.4% | 102,500 |
| 2022/03/08 | 973 | 985 | 951 | 960 | -26 | -2.6% | 90,900 |
| 2022/03/07 | 1,036 | 1,036 | 977 | 986 | -65 | -6.2% | 137,000 |
| 2022/03/04 | 1,070 | 1,070 | 1,044 | 1,051 | -27 | -2.5% | 71,200 |
| 2022/03/03 | 1,076 | 1,088 | 1,074 | 1,078 | +19 | +1.8% | 67,000 |
| 2022/03/02 | 1,089 | 1,091 | 1,059 | 1,059 | -44 | -4% | 64,400 |
| 2022/03/01 | 1,133 | 1,133 | 1,101 | 1,103 | -20 | -1.8% | 82,300 |
| 2022/02/28 | 1,098 | 1,126 | 1,098 | 1,123 | +29 | +2.7% | 95,600 |
| 2022/02/25 | 1,086 | 1,094 | 1,074 | 1,094 | +8 | +0.7% | 92,600 |
| 2022/02/24 | 1,118 | 1,118 | 1,076 | 1,086 | -42 | -3.7% | 113,000 |
| 2022/02/22 | 1,130 | 1,135 | 1,112 | 1,128 | -17 | -1.5% | 200,900 |
| 2022/02/21 | 1,145 | 1,155 | 1,131 | 1,145 | -18 | -1.5% | 103,100 |
| 2022/02/18 | 1,142 | 1,163 | 1,135 | 1,163 | +12 | +1% | 100,300 |
| 2022/02/17 | 1,156 | 1,163 | 1,146 | 1,151 | -11 | -0.9% | 124,300 |
| 2022/02/16 | 1,164 | 1,165 | 1,144 | 1,162 | +19 | +1.7% | 78,800 |
| 2022/02/15 | 1,161 | 1,172 | 1,142 | 1,143 | -15 | -1.3% | 92,400 |
| 2022/02/14 | 1,183 | 1,183 | 1,153 | 1,158 | -36 | -3% | 95,300 |
| 2022/02/10 | 1,232 | 1,232 | 1,180 | 1,194 | -32 | -2.6% | 87,100 |
| 2022/02/09 | 1,210 | 1,229 | 1,199 | 1,226 | +11 | +0.9% | 104,900 |
| 2022/02/08 | 1,219 | 1,240 | 1,211 | 1,215 | +4 | +0.3% | 49,100 |
| 2022/02/07 | 1,232 | 1,235 | 1,198 | 1,211 | -38 | -3% | 87,200 |
| 2022/02/04 | 1,232 | 1,253 | 1,225 | 1,249 | +10 | +0.8% | 35,100 |
| 2022/02/03 | 1,223 | 1,239 | 1,212 | 1,239 | +22 | +1.8% | 34,200 |
| 2022/02/02 | 1,186 | 1,225 | 1,186 | 1,217 | +36 | +3% | 48,800 |
| 2022/02/01 | 1,200 | 1,209 | 1,179 | 1,181 | -14 | -1.2% | 61,000 |
| 2022/01/31 | 1,177 | 1,202 | 1,173 | 1,195 | +17 | +1.4% | 51,800 |
| 2022/01/28 | 1,153 | 1,181 | 1,149 | 1,178 | +20 | +1.7% | 101,900 |
| 2022/01/27 | 1,205 | 1,213 | 1,158 | 1,158 | -37 | -3.1% | 132,400 |
| 2022/01/26 | 1,198 | 1,208 | 1,185 | 1,195 | -3 | -0.3% | 56,500 |
| 2022/01/25 | 1,224 | 1,230 | 1,190 | 1,198 | -34 | -2.8% | 116,400 |
| 2022/01/24 | 1,205 | 1,233 | 1,204 | 1,232 | +10 | +0.8% | 95,500 |
| 2022/01/21 | 1,209 | 1,222 | 1,197 | 1,222 | -2 | -0.2% | 97,600 |
| 2022/01/20 | 1,209 | 1,241 | 1,191 | 1,224 | +8 | +0.7% | 113,900 |
| 2022/01/19 | 1,267 | 1,273 | 1,208 | 1,216 | -73 | -5.7% | 65,400 |
| 2022/01/18 | 1,310 | 1,324 | 1,287 | 1,289 | -29 | -2.2% | 32,100 |
| 2022/01/17 | 1,329 | 1,345 | 1,314 | 1,318 | -10 | -0.8% | 38,400 |
| 2022/01/14 | 1,335 | 1,335 | 1,302 | 1,328 | +11 | +0.8% | 58,000 |
| 2022/01/13 | 1,327 | 1,336 | 1,312 | 1,317 | -16 | -1.2% | 47,700 |
| 2022/01/12 | 1,310 | 1,349 | 1,303 | 1,333 | +35 | +2.7% | 95,100 |
751～
800
件表示中 / 6935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 | 152,800円 | -4.5% | -33.8% | 6.79% | 6.99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 |
| 村上開明 | 533,000円 | +6.5% | +0.9% | 3.38% | 10.28倍 | 0.71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 |
| 日精機 | 107,100円 | -0.8% | -28.2% | 4.67% | 9.31倍 | 0.29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 |
| ハイレックス | 142,400円 | -3.1% | +65.0% | 3.23% | 26.72倍 | 0.32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 | 52,900円 | -4.0% | -22.7% | 6.05% | 8.61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 |
市場注目の銘柄
チャート関連のコラム
