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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,176 | 1,181 | 1,163 | 1,172 | -10 | -0.8% | 115,000 |
| 2022/07/29 | 1,188 | 1,201 | 1,175 | 1,182 | +24 | +2.1% | 229,000 |
| 2022/07/28 | 1,175 | 1,175 | 1,152 | 1,158 | -5 | -0.4% | 84,400 |
| 2022/07/27 | 1,174 | 1,180 | 1,163 | 1,163 | -9 | -0.8% | 51,100 |
| 2022/07/26 | 1,169 | 1,181 | 1,167 | 1,172 | +7 | +0.6% | 34,100 |
| 2022/07/25 | 1,179 | 1,183 | 1,164 | 1,165 | -9 | -0.8% | 40,300 |
| 2022/07/22 | 1,170 | 1,186 | 1,161 | 1,174 | +5 | +0.4% | 65,500 |
| 2022/07/21 | 1,159 | 1,173 | 1,156 | 1,169 | +10 | +0.9% | 43,200 |
| 2022/07/20 | 1,155 | 1,168 | 1,151 | 1,159 | +19 | +1.7% | 81,100 |
| 2022/07/19 | 1,126 | 1,142 | 1,121 | 1,140 | +27 | +2.4% | 54,200 |
| 2022/07/15 | 1,114 | 1,126 | 1,106 | 1,113 | +1 | +0.1% | 49,100 |
| 2022/07/14 | 1,098 | 1,113 | 1,088 | 1,112 | +21 | +1.9% | 42,600 |
| 2022/07/13 | 1,100 | 1,101 | 1,091 | 1,091 | +11 | +1% | 32,000 |
| 2022/07/12 | 1,102 | 1,102 | 1,080 | 1,080 | -20 | -1.8% | 54,900 |
| 2022/07/11 | 1,093 | 1,109 | 1,083 | 1,100 | +32 | +3% | 87,300 |
| 2022/07/08 | 1,062 | 1,086 | 1,061 | 1,068 | +6 | +0.6% | 94,100 |
| 2022/07/07 | 1,058 | 1,067 | 1,045 | 1,062 | +17 | +1.6% | 51,500 |
| 2022/07/06 | 1,060 | 1,060 | 1,041 | 1,045 | -25 | -2.3% | 74,500 |
| 2022/07/05 | 1,088 | 1,088 | 1,070 | 1,070 | -7 | -0.6% | 51,400 |
| 2022/07/04 | 1,076 | 1,084 | 1,070 | 1,077 | +11 | +1% | 54,700 |
| 2022/07/01 | 1,095 | 1,095 | 1,062 | 1,066 | -29 | -2.6% | 85,700 |
| 2022/06/30 | 1,112 | 1,117 | 1,092 | 1,095 | -22 | -2% | 65,700 |
| 2022/06/29 | 1,130 | 1,130 | 1,113 | 1,117 | -18 | -1.6% | 82,900 |
| 2022/06/28 | 1,098 | 1,135 | 1,095 | 1,135 | +50 | +4.6% | 77,700 |
| 2022/06/27 | 1,105 | 1,109 | 1,079 | 1,085 | -10 | -0.9% | 97,400 |
| 2022/06/24 | 1,112 | 1,112 | 1,091 | 1,095 | -17 | -1.5% | 63,600 |
| 2022/06/23 | 1,115 | 1,133 | 1,097 | 1,112 | -3 | -0.3% | 111,700 |
| 2022/06/22 | 1,125 | 1,135 | 1,112 | 1,115 | +9 | +0.8% | 119,100 |
| 2022/06/21 | 1,120 | 1,121 | 1,102 | 1,106 | +10 | +0.9% | 112,800 |
| 2022/06/20 | 1,138 | 1,138 | 1,089 | 1,096 | -12 | -1.1% | 232,300 |
| 2022/06/17 | 1,088 | 1,118 | 1,079 | 1,108 | -6 | -0.5% | 276,200 |
| 2022/06/16 | 1,121 | 1,142 | 1,113 | 1,114 | +3 | +0.3% | 97,400 |
| 2022/06/15 | 1,138 | 1,143 | 1,109 | 1,111 | -26 | -2.3% | 128,600 |
| 2022/06/14 | 1,150 | 1,170 | 1,137 | 1,137 | -34 | -2.9% | 137,100 |
| 2022/06/13 | 1,153 | 1,178 | 1,150 | 1,171 | -9 | -0.8% | 59,600 |
| 2022/06/10 | 1,165 | 1,180 | 1,155 | 1,180 | +1 | +0.1% | 70,800 |
| 2022/06/09 | 1,159 | 1,183 | 1,157 | 1,179 | +18 | +1.6% | 64,500 |
| 2022/06/08 | 1,163 | 1,172 | 1,154 | 1,161 | -2 | -0.2% | 49,000 |
| 2022/06/07 | 1,156 | 1,180 | 1,153 | 1,163 | +28 | +2.5% | 76,200 |
| 2022/06/06 | 1,120 | 1,143 | 1,116 | 1,135 | ±0 | ±0% | 62,700 |
| 2022/06/03 | 1,161 | 1,162 | 1,126 | 1,135 | -31 | -2.7% | 87,900 |
| 2022/06/02 | 1,169 | 1,171 | 1,149 | 1,166 | -12 | -1% | 61,500 |
| 2022/06/01 | 1,156 | 1,178 | 1,152 | 1,178 | +27 | +2.3% | 64,200 |
| 2022/05/31 | 1,143 | 1,156 | 1,138 | 1,151 | +13 | +1.1% | 52,700 |
| 2022/05/30 | 1,120 | 1,142 | 1,120 | 1,138 | +24 | +2.2% | 56,200 |
| 2022/05/27 | 1,126 | 1,126 | 1,108 | 1,114 | +7 | +0.6% | 33,100 |
| 2022/05/26 | 1,096 | 1,110 | 1,095 | 1,107 | +11 | +1% | 31,000 |
| 2022/05/25 | 1,108 | 1,108 | 1,093 | 1,096 | -9 | -0.8% | 36,000 |
| 2022/05/24 | 1,114 | 1,128 | 1,104 | 1,105 | -16 | -1.4% | 68,600 |
| 2022/05/23 | 1,128 | 1,136 | 1,117 | 1,121 | +6 | +0.5% | 69,600 |
751～
800
件表示中 / 7021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 | 192,300円 | -10.0% | -7.1% | 5.40% | 8.24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 | 910,000円 | +0.9% | +7.9% | 0.88% | 17.58倍 | 5.50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 | 292,700円 | +0.5% | +13.7% | 4.44% | 8.16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 | 65,500円 | -5.9% | -6.6% | 5.04% | 13.02倍 | 0.57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 | 85,300円 | +129.9% | - | 0.00% | - | 18.06倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
