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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,770 | 1,776 | 1,760 | 1,774 | +11 | +0.6% | 89,400 |
| 2025/01/20 | 1,748 | 1,767 | 1,747 | 1,763 | +18 | +1% | 142,300 |
| 2025/01/17 | 1,736 | 1,745 | 1,725 | 1,745 | +8 | +0.5% | 117,500 |
| 2025/01/16 | 1,730 | 1,744 | 1,722 | 1,737 | +2 | +0.1% | 132,900 |
| 2025/01/15 | 1,724 | 1,742 | 1,724 | 1,735 | +20 | +1.2% | 124,900 |
| 2025/01/14 | 1,729 | 1,737 | 1,713 | 1,715 | -14 | -0.8% | 177,300 |
| 2025/01/10 | 1,725 | 1,734 | 1,723 | 1,729 | +1 | +0.1% | 115,700 |
| 2025/01/09 | 1,739 | 1,742 | 1,727 | 1,728 | -11 | -0.6% | 109,900 |
| 2025/01/08 | 1,731 | 1,742 | 1,728 | 1,739 | +3 | +0.2% | 132,400 |
| 2025/01/07 | 1,740 | 1,744 | 1,723 | 1,736 | +3 | +0.2% | 153,700 |
| 2025/01/06 | 1,744 | 1,744 | 1,724 | 1,733 | -11 | -0.6% | 202,200 |
| 2024/12/30 | 1,741 | 1,755 | 1,740 | 1,744 | +6 | +0.3% | 142,600 |
| 2024/12/27 | 1,735 | 1,740 | 1,724 | 1,738 | +3 | +0.2% | 238,200 |
| 2024/12/26 | 1,692 | 1,735 | 1,683 | 1,735 | +38 | +2.2% | 251,800 |
| 2024/12/25 | 1,687 | 1,697 | 1,673 | 1,697 | +14 | +0.8% | 176,500 |
| 2024/12/24 | 1,666 | 1,698 | 1,660 | 1,683 | +23 | +1.4% | 240,800 |
| 2024/12/23 | 1,645 | 1,664 | 1,637 | 1,660 | +5 | +0.3% | 314,600 |
| 2024/12/20 | 1,687 | 1,687 | 1,655 | 1,655 | -53 | -3.1% | 543,400 |
| 2024/12/19 | 1,695 | 1,712 | 1,691 | 1,708 | -11 | -0.6% | 154,500 |
| 2024/12/18 | 1,724 | 1,736 | 1,708 | 1,719 | +20 | +1.2% | 210,900 |
| 2024/12/17 | 1,713 | 1,717 | 1,699 | 1,699 | -12 | -0.7% | 105,400 |
| 2024/12/16 | 1,715 | 1,724 | 1,711 | 1,711 | -4 | -0.2% | 105,700 |
| 2024/12/13 | 1,711 | 1,723 | 1,704 | 1,715 | -7 | -0.4% | 137,600 |
| 2024/12/12 | 1,735 | 1,737 | 1,722 | 1,722 | -8 | -0.5% | 142,200 |
| 2024/12/11 | 1,732 | 1,736 | 1,720 | 1,730 | -2 | -0.1% | 131,400 |
| 2024/12/10 | 1,744 | 1,746 | 1,731 | 1,732 | +2 | +0.1% | 98,200 |
| 2024/12/09 | 1,729 | 1,738 | 1,716 | 1,730 | -1 | -0.1% | 110,600 |
| 2024/12/06 | 1,727 | 1,735 | 1,718 | 1,731 | +9 | +0.5% | 96,500 |
| 2024/12/05 | 1,705 | 1,727 | 1,705 | 1,722 | +21 | +1.2% | 126,400 |
| 2024/12/04 | 1,716 | 1,724 | 1,699 | 1,701 | -15 | -0.9% | 136,500 |
| 2024/12/03 | 1,709 | 1,728 | 1,705 | 1,716 | +12 | +0.7% | 149,900 |
| 2024/12/02 | 1,706 | 1,713 | 1,698 | 1,704 | +6 | +0.4% | 116,800 |
| 2024/11/29 | 1,698 | 1,707 | 1,695 | 1,698 | -6 | -0.4% | 104,800 |
| 2024/11/28 | 1,683 | 1,705 | 1,682 | 1,704 | +21 | +1.2% | 117,100 |
| 2024/11/27 | 1,703 | 1,703 | 1,668 | 1,683 | -20 | -1.2% | 225,700 |
| 2024/11/26 | 1,717 | 1,724 | 1,693 | 1,703 | -17 | -1% | 271,800 |
| 2024/11/25 | 1,731 | 1,738 | 1,720 | 1,720 | -8 | -0.5% | 84,900 |
| 2024/11/22 | 1,725 | 1,738 | 1,724 | 1,728 | +7 | +0.4% | 65,300 |
| 2024/11/21 | 1,720 | 1,728 | 1,717 | 1,721 | +2 | +0.1% | 91,300 |
| 2024/11/20 | 1,745 | 1,746 | 1,715 | 1,719 | -20 | -1.2% | 150,300 |
| 2024/11/19 | 1,742 | 1,762 | 1,733 | 1,739 | +6 | +0.3% | 154,200 |
| 2024/11/18 | 1,724 | 1,748 | 1,720 | 1,733 | +11 | +0.6% | 83,300 |
| 2024/11/15 | 1,750 | 1,764 | 1,722 | 1,722 | -15 | -0.9% | 229,200 |
| 2024/11/14 | 1,746 | 1,763 | 1,729 | 1,737 | -9 | -0.5% | 155,400 |
| 2024/11/13 | 1,759 | 1,769 | 1,738 | 1,746 | -8 | -0.5% | 120,300 |
| 2024/11/12 | 1,732 | 1,772 | 1,732 | 1,754 | +26 | +1.5% | 141,700 |
| 2024/11/11 | 1,742 | 1,742 | 1,722 | 1,728 | -12 | -0.7% | 137,400 |
| 2024/11/08 | 1,795 | 1,798 | 1,730 | 1,740 | -62 | -3.4% | 289,900 |
| 2024/11/07 | 1,791 | 1,812 | 1,781 | 1,802 | +24 | +1.3% | 128,700 |
| 2024/11/06 | 1,775 | 1,799 | 1,765 | 1,778 | +20 | +1.1% | 140,400 |
51～
100
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
