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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,093 | 1,119 | 1,090 | 1,115 | +25 | +2.3% | 72,000 |
| 2022/05/19 | 1,078 | 1,093 | 1,067 | 1,090 | -4 | -0.4% | 84,900 |
| 2022/05/18 | 1,079 | 1,094 | 1,075 | 1,094 | +25 | +2.3% | 57,000 |
| 2022/05/17 | 1,072 | 1,072 | 1,042 | 1,069 | +4 | +0.4% | 60,200 |
| 2022/05/16 | 1,100 | 1,105 | 1,055 | 1,065 | +3 | +0.3% | 135,200 |
| 2022/05/13 | 1,000 | 1,062 | 1,000 | 1,062 | +62 | +6.2% | 116,500 |
| 2022/05/12 | 1,004 | 1,011 | 990 | 1,000 | -4 | -0.4% | 144,300 |
| 2022/05/11 | 1,017 | 1,029 | 1,003 | 1,004 | -22 | -2.1% | 136,000 |
| 2022/05/10 | 1,024 | 1,026 | 997 | 1,026 | -5 | -0.5% | 100,200 |
| 2022/05/09 | 1,038 | 1,043 | 1,021 | 1,031 | -4 | -0.4% | 89,300 |
| 2022/05/06 | 1,018 | 1,044 | 1,018 | 1,035 | +10 | +1% | 86,000 |
| 2022/05/02 | 1,016 | 1,030 | 1,011 | 1,025 | +9 | +0.9% | 87,000 |
| 2022/04/28 | 985 | 1,018 | 979 | 1,016 | +46 | +4.7% | 258,000 |
| 2022/04/27 | 980 | 984 | 964 | 970 | -20 | -2% | 81,200 |
| 2022/04/26 | 999 | 1,003 | 983 | 990 | -7 | -0.7% | 81,100 |
| 2022/04/25 | 985 | 1,002 | 981 | 997 | -8 | -0.8% | 51,000 |
| 2022/04/22 | 1,005 | 1,006 | 992 | 1,005 | -15 | -1.5% | 61,600 |
| 2022/04/21 | 1,007 | 1,020 | 1,001 | 1,020 | +20 | +2% | 45,000 |
| 2022/04/20 | 989 | 1,003 | 985 | 1,000 | +20 | +2% | 66,900 |
| 2022/04/19 | 971 | 985 | 965 | 980 | +16 | +1.7% | 59,100 |
| 2022/04/18 | 963 | 969 | 949 | 964 | -5 | -0.5% | 50,400 |
| 2022/04/15 | 961 | 976 | 961 | 969 | -4 | -0.4% | 33,200 |
| 2022/04/14 | 966 | 973 | 959 | 973 | +9 | +0.9% | 48,700 |
| 2022/04/13 | 959 | 966 | 953 | 964 | +11 | +1.2% | 74,400 |
| 2022/04/12 | 970 | 972 | 953 | 953 | -20 | -2.1% | 56,900 |
| 2022/04/11 | 972 | 976 | 963 | 973 | +8 | +0.8% | 95,300 |
| 2022/04/08 | 981 | 982 | 959 | 965 | -17 | -1.7% | 85,600 |
| 2022/04/07 | 1,000 | 1,000 | 973 | 982 | -21 | -2.1% | 93,700 |
| 2022/04/06 | 1,035 | 1,035 | 1,001 | 1,003 | -34 | -3.3% | 67,100 |
| 2022/04/05 | 1,052 | 1,059 | 1,030 | 1,037 | -7 | -0.7% | 76,200 |
| 2022/04/04 | 1,020 | 1,045 | 1,020 | 1,044 | +29 | +2.9% | 87,600 |
| 2022/04/01 | 999 | 1,015 | 975 | 1,015 | +20 | +2% | 89,900 |
| 2022/03/31 | 1,000 | 1,011 | 994 | 995 | -25 | -2.5% | 73,000 |
| 2022/03/30 | 1,035 | 1,035 | 998 | 1,020 | -41 | -3.9% | 106,200 |
| 2022/03/29 | 1,070 | 1,073 | 1,045 | 1,061 | -6 | -0.6% | 136,300 |
| 2022/03/28 | 1,066 | 1,077 | 1,054 | 1,067 | +10 | +0.9% | 139,900 |
| 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 |
801～
850
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
