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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,018 | 2,045 | 2,013 | 2,028 | +17 | +0.8% | 255,900 |
| 2024/02/21 | 2,020 | 2,023 | 1,990 | 2,011 | -3 | -0.1% | 132,100 |
| 2024/02/20 | 2,020 | 2,027 | 2,002 | 2,014 | -6 | -0.3% | 154,600 |
| 2024/02/19 | 1,983 | 2,020 | 1,983 | 2,020 | +34 | +1.7% | 194,000 |
| 2024/02/16 | 1,986 | 1,996 | 1,967 | 1,986 | +11 | +0.6% | 154,700 |
| 2024/02/15 | 2,002 | 2,022 | 1,965 | 1,975 | -15 | -0.8% | 255,300 |
| 2024/02/14 | 1,990 | 2,003 | 1,965 | 1,990 | -4 | -0.2% | 242,900 |
| 2024/02/13 | 1,950 | 1,994 | 1,922 | 1,994 | +42 | +2.2% | 465,600 |
| 2024/02/09 | 1,947 | 1,967 | 1,932 | 1,952 | -8 | -0.4% | 288,600 |
| 2024/02/08 | 1,975 | 1,982 | 1,943 | 1,960 | -20 | -1% | 271,400 |
| 2024/02/07 | 1,963 | 2,007 | 1,962 | 1,980 | +10 | +0.5% | 266,600 |
| 2024/02/06 | 1,975 | 1,986 | 1,966 | 1,970 | -9 | -0.5% | 197,900 |
| 2024/02/05 | 1,995 | 2,008 | 1,979 | 1,979 | -13 | -0.7% | 212,600 |
| 2024/02/02 | 2,001 | 2,002 | 1,973 | 1,992 | -9 | -0.4% | 232,900 |
| 2024/02/01 | 1,985 | 2,008 | 1,982 | 2,001 | +5 | +0.3% | 260,500 |
| 2024/01/31 | 1,978 | 1,996 | 1,968 | 1,996 | +18 | +0.9% | 141,200 |
| 2024/01/30 | 1,986 | 1,986 | 1,967 | 1,978 | -8 | -0.4% | 147,500 |
| 2024/01/29 | 1,967 | 1,996 | 1,964 | 1,986 | +36 | +1.8% | 215,400 |
| 2024/01/26 | 1,971 | 1,972 | 1,945 | 1,950 | -17 | -0.9% | 238,400 |
| 2024/01/25 | 1,956 | 1,982 | 1,952 | 1,967 | +13 | +0.7% | 226,300 |
| 2024/01/24 | 1,959 | 1,969 | 1,949 | 1,954 | -13 | -0.7% | 167,600 |
| 2024/01/23 | 1,958 | 1,972 | 1,953 | 1,967 | +12 | +0.6% | 267,700 |
| 2024/01/22 | 1,942 | 1,955 | 1,935 | 1,955 | +19 | +1% | 190,800 |
| 2024/01/19 | 1,959 | 1,959 | 1,926 | 1,936 | -7 | -0.4% | 205,200 |
| 2024/01/18 | 1,935 | 1,955 | 1,929 | 1,943 | +23 | +1.2% | 188,200 |
| 2024/01/17 | 1,935 | 1,963 | 1,920 | 1,920 | -6 | -0.3% | 366,000 |
| 2024/01/16 | 1,915 | 1,931 | 1,903 | 1,926 | +13 | +0.7% | 258,200 |
| 2024/01/15 | 1,890 | 1,925 | 1,889 | 1,913 | +5 | +0.3% | 390,200 |
| 2024/01/12 | 1,914 | 1,923 | 1,885 | 1,908 | +3 | +0.2% | 314,900 |
| 2024/01/11 | 1,900 | 1,922 | 1,896 | 1,905 | +20 | +1.1% | 302,500 |
| 2024/01/10 | 1,875 | 1,906 | 1,863 | 1,885 | +14 | +0.7% | 459,100 |
| 2024/01/09 | 1,861 | 1,887 | 1,855 | 1,871 | +29 | +1.6% | 491,700 |
| 2024/01/05 | 1,842 | 1,844 | 1,829 | 1,842 | +9 | +0.5% | 381,400 |
| 2024/01/04 | 1,798 | 1,834 | 1,781 | 1,833 | +35 | +1.9% | 485,100 |
| 2023/12/29 | 1,770 | 1,805 | 1,768 | 1,798 | +29 | +1.6% | 440,100 |
| 2023/12/28 | 1,737 | 1,772 | 1,729 | 1,769 | +32 | +1.8% | 368,100 |
| 2023/12/27 | 1,731 | 1,740 | 1,720 | 1,737 | +46 | +2.7% | 324,100 |
| 2023/12/26 | 1,691 | 1,703 | 1,685 | 1,691 | +2 | +0.1% | 192,300 |
| 2023/12/25 | 1,693 | 1,703 | 1,686 | 1,689 | -3 | -0.2% | 118,700 |
| 2023/12/22 | 1,697 | 1,705 | 1,684 | 1,692 | +10 | +0.6% | 175,300 |
| 2023/12/21 | 1,684 | 1,688 | 1,675 | 1,682 | -9 | -0.5% | 148,800 |
| 2023/12/20 | 1,703 | 1,711 | 1,688 | 1,691 | +3 | +0.2% | 204,800 |
| 2023/12/19 | 1,689 | 1,703 | 1,673 | 1,688 | +15 | +0.9% | 169,500 |
| 2023/12/18 | 1,661 | 1,681 | 1,638 | 1,673 | +10 | +0.6% | 263,900 |
| 2023/12/15 | 1,653 | 1,676 | 1,653 | 1,663 | +13 | +0.8% | 175,900 |
| 2023/12/14 | 1,681 | 1,691 | 1,650 | 1,650 | -42 | -2.5% | 295,600 |
| 2023/12/13 | 1,696 | 1,704 | 1,681 | 1,692 | -4 | -0.2% | 170,700 |
| 2023/12/12 | 1,717 | 1,719 | 1,692 | 1,696 | -16 | -0.9% | 124,700 |
| 2023/12/11 | 1,705 | 1,713 | 1,691 | 1,712 | +28 | +1.7% | 195,000 |
| 2023/12/08 | 1,710 | 1,719 | 1,678 | 1,684 | -51 | -2.9% | 386,500 |
51～
100
件表示中 / 6704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 | 197,700円 | +20.3% | +341.0% | 4.69% | 12.55倍 | 0.78倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米ジョンソン、米リア等と提携し世界展開 |
| フタバ | 95,600円 | -7.0% | -18.9% | 3.66% | 7.13倍 | 0.69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 |
| プレス工 | 79,500円 | +2.7% | -4.5% | 3.27% | 10.34倍 | 0.77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 |
| トピー | 264,000円 | +0.5% | +15.6% | 3.71% | 11.37倍 | 0.46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 |
| ハイレックス | 157,700円 | -1.5% | +16.4% | 2.54% | 15.17倍 | 0.34倍 |
|
独立系。自動車用コントロールケーブル世界最大手。１７カ国に生産拠点、組み立てまで一貫生産 |
市場注目の銘柄
チャート関連のコラム
