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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,767 | 1,768 | 1,751 | 1,758 | +8 | +0.5% | 95,600 |
| 2024/11/01 | 1,760 | 1,767 | 1,742 | 1,750 | -24 | -1.4% | 130,100 |
| 2024/10/31 | 1,778 | 1,789 | 1,763 | 1,774 | -3 | -0.2% | 107,400 |
| 2024/10/30 | 1,773 | 1,781 | 1,768 | 1,777 | +3 | +0.2% | 298,800 |
| 2024/10/29 | 1,777 | 1,785 | 1,762 | 1,774 | -2 | -0.1% | 107,600 |
| 2024/10/28 | 1,732 | 1,778 | 1,726 | 1,776 | +44 | +2.5% | 148,000 |
| 2024/10/25 | 1,750 | 1,758 | 1,730 | 1,732 | -23 | -1.3% | 163,300 |
| 2024/10/24 | 1,745 | 1,758 | 1,726 | 1,755 | ±0 | ±0% | 164,300 |
| 2024/10/23 | 1,752 | 1,779 | 1,751 | 1,755 | -12 | -0.7% | 141,200 |
| 2024/10/22 | 1,785 | 1,788 | 1,762 | 1,767 | -23 | -1.3% | 153,100 |
| 2024/10/21 | 1,794 | 1,805 | 1,784 | 1,790 | -4 | -0.2% | 109,100 |
| 2024/10/18 | 1,812 | 1,812 | 1,789 | 1,794 | -7 | -0.4% | 133,500 |
| 2024/10/17 | 1,810 | 1,816 | 1,801 | 1,801 | -14 | -0.8% | 130,700 |
| 2024/10/16 | 1,820 | 1,831 | 1,807 | 1,815 | -21 | -1.1% | 127,200 |
| 2024/10/15 | 1,841 | 1,847 | 1,821 | 1,836 | +2 | +0.1% | 114,300 |
| 2024/10/11 | 1,837 | 1,840 | 1,831 | 1,834 | -9 | -0.5% | 77,800 |
| 2024/10/10 | 1,850 | 1,851 | 1,833 | 1,843 | +4 | +0.2% | 89,000 |
| 2024/10/09 | 1,845 | 1,845 | 1,829 | 1,839 | +7 | +0.4% | 73,300 |
| 2024/10/08 | 1,865 | 1,865 | 1,827 | 1,832 | -43 | -2.3% | 137,700 |
| 2024/10/07 | 1,885 | 1,885 | 1,865 | 1,875 | +19 | +1% | 121,800 |
| 2024/10/04 | 1,855 | 1,868 | 1,851 | 1,856 | +6 | +0.3% | 98,100 |
| 2024/10/03 | 1,854 | 1,862 | 1,843 | 1,850 | +18 | +1% | 124,900 |
| 2024/10/02 | 1,830 | 1,854 | 1,824 | 1,832 | -15 | -0.8% | 111,300 |
| 2024/10/01 | 1,845 | 1,855 | 1,830 | 1,847 | +23 | +1.3% | 117,000 |
| 2024/09/30 | 1,810 | 1,832 | 1,808 | 1,824 | -61 | -3.2% | 190,900 |
| 2024/09/27 | 1,870 | 1,891 | 1,860 | 1,885 | -25 | -1.3% | 216,200 |
| 2024/09/26 | 1,906 | 1,910 | 1,885 | 1,910 | +20 | +1.1% | 394,800 |
| 2024/09/25 | 1,896 | 1,900 | 1,876 | 1,890 | -6 | -0.3% | 169,700 |
| 2024/09/24 | 1,913 | 1,917 | 1,896 | 1,896 | -4 | -0.2% | 132,200 |
| 2024/09/20 | 1,917 | 1,918 | 1,892 | 1,900 | +1 | +0.1% | 178,700 |
| 2024/09/19 | 1,890 | 1,917 | 1,890 | 1,899 | +22 | +1.2% | 92,000 |
| 2024/09/18 | 1,879 | 1,889 | 1,863 | 1,877 | +19 | +1% | 75,800 |
| 2024/09/17 | 1,880 | 1,884 | 1,834 | 1,858 | -1 | -0.1% | 151,900 |
| 2024/09/13 | 1,870 | 1,880 | 1,857 | 1,859 | -24 | -1.3% | 133,100 |
| 2024/09/12 | 1,892 | 1,896 | 1,866 | 1,883 | +29 | +1.6% | 86,600 |
| 2024/09/11 | 1,900 | 1,900 | 1,838 | 1,854 | -46 | -2.4% | 181,700 |
| 2024/09/10 | 1,918 | 1,926 | 1,900 | 1,900 | -13 | -0.7% | 113,900 |
| 2024/09/09 | 1,890 | 1,915 | 1,871 | 1,913 | -13 | -0.7% | 186,600 |
| 2024/09/06 | 1,941 | 1,948 | 1,921 | 1,926 | -10 | -0.5% | 113,900 |
| 2024/09/05 | 1,930 | 1,969 | 1,917 | 1,936 | +5 | +0.3% | 133,300 |
| 2024/09/04 | 1,959 | 1,968 | 1,930 | 1,931 | -54 | -2.7% | 226,000 |
| 2024/09/03 | 1,968 | 1,988 | 1,968 | 1,985 | +18 | +0.9% | 113,900 |
| 2024/09/02 | 1,974 | 1,992 | 1,962 | 1,967 | +3 | +0.2% | 132,000 |
| 2024/08/30 | 1,949 | 1,978 | 1,947 | 1,964 | +19 | +1% | 136,300 |
| 2024/08/29 | 1,944 | 1,947 | 1,932 | 1,945 | +1 | +0.1% | 75,400 |
| 2024/08/28 | 1,938 | 1,944 | 1,929 | 1,944 | +3 | +0.2% | 72,600 |
| 2024/08/27 | 1,919 | 1,941 | 1,913 | 1,941 | +25 | +1.3% | 79,600 |
| 2024/08/26 | 1,946 | 1,946 | 1,907 | 1,916 | -30 | -1.5% | 149,000 |
| 2024/08/23 | 1,935 | 1,952 | 1,932 | 1,946 | +10 | +0.5% | 108,300 |
| 2024/08/22 | 1,950 | 1,950 | 1,925 | 1,936 | -8 | -0.4% | 109,500 |
101～
150
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
