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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,845 | 1,845 | 1,824 | 1,827 | +1 | +0.1% | 584,700 |
2023/09/22 | 1,840 | 1,842 | 1,811 | 1,826 | -19 | -1% | 775,200 |
2023/09/21 | 1,843 | 1,864 | 1,838 | 1,845 | +7 | +0.4% | 511,000 |
2023/09/20 | 1,869 | 1,877 | 1,836 | 1,838 | -23 | -1.2% | 865,800 |
2023/09/19 | 1,816 | 1,861 | 1,805 | 1,861 | +55 | +3% | 954,300 |
2023/09/15 | 1,828 | 1,860 | 1,805 | 1,806 | -3 | -0.2% | 884,800 |
2023/09/14 | 1,812 | 1,814 | 1,794 | 1,809 | -6 | -0.3% | 805,200 |
2023/09/13 | 1,821 | 1,838 | 1,804 | 1,815 | +3 | +0.2% | 577,800 |
2023/09/12 | 1,814 | 1,817 | 1,795 | 1,812 | +15 | +0.8% | 435,100 |
2023/09/11 | 1,829 | 1,841 | 1,794 | 1,797 | -14 | -0.8% | 781,100 |
2023/09/08 | 1,800 | 1,815 | 1,793 | 1,811 | +4 | +0.2% | 529,000 |
2023/09/07 | 1,829 | 1,845 | 1,807 | 1,807 | -8 | -0.4% | 695,100 |
2023/09/06 | 1,838 | 1,845 | 1,803 | 1,815 | -18 | -1% | 798,300 |
2023/09/05 | 1,844 | 1,850 | 1,811 | 1,833 | +21 | +1.2% | 674,200 |
2023/09/04 | 1,794 | 1,812 | 1,788 | 1,812 | +44 | +2.5% | 568,800 |
2023/09/01 | 1,758 | 1,773 | 1,747 | 1,768 | +17 | +1% | 472,800 |
2023/08/31 | 1,730 | 1,756 | 1,729 | 1,751 | +28 | +1.6% | 397,700 |
2023/08/30 | 1,719 | 1,728 | 1,709 | 1,723 | +6 | +0.3% | 435,100 |
2023/08/29 | 1,705 | 1,721 | 1,683 | 1,717 | +26 | +1.5% | 458,400 |
2023/08/28 | 1,657 | 1,692 | 1,654 | 1,691 | +57 | +3.5% | 559,800 |
2023/08/25 | 1,629 | 1,634 | 1,622 | 1,634 | ±0 | ±0% | 418,600 |
2023/08/24 | 1,640 | 1,641 | 1,633 | 1,634 | -1 | -0.1% | 353,200 |
2023/08/23 | 1,626 | 1,641 | 1,615 | 1,635 | +5 | +0.3% | 594,600 |
2023/08/22 | 1,622 | 1,632 | 1,618 | 1,630 | +13 | +0.8% | 297,500 |
2023/08/21 | 1,612 | 1,632 | 1,608 | 1,617 | +14 | +0.9% | 369,600 |
2023/08/18 | 1,594 | 1,614 | 1,590 | 1,603 | -6 | -0.4% | 257,100 |
2023/08/17 | 1,600 | 1,611 | 1,580 | 1,609 | +5 | +0.3% | 382,000 |
2023/08/16 | 1,604 | 1,620 | 1,598 | 1,604 | -10 | -0.6% | 312,900 |
2023/08/15 | 1,635 | 1,637 | 1,613 | 1,614 | -9 | -0.6% | 553,500 |
2023/08/14 | 1,602 | 1,635 | 1,602 | 1,623 | +26 | +1.6% | 657,800 |
2023/08/10 | 1,565 | 1,597 | 1,563 | 1,597 | +33 | +2.1% | 547,400 |
2023/08/09 | 1,590 | 1,594 | 1,564 | 1,564 | -27 | -1.7% | 430,400 |
2023/08/08 | 1,590 | 1,598 | 1,581 | 1,591 | +8 | +0.5% | 434,700 |
2023/08/07 | 1,580 | 1,583 | 1,559 | 1,583 | +6 | +0.4% | 365,800 |
2023/08/04 | 1,560 | 1,579 | 1,550 | 1,577 | +16 | +1% | 357,800 |
2023/08/03 | 1,573 | 1,580 | 1,561 | 1,561 | -14 | -0.9% | 402,500 |
2023/08/02 | 1,575 | 1,591 | 1,568 | 1,575 | +1 | +0.1% | 406,600 |
2023/08/01 | 1,561 | 1,574 | 1,557 | 1,574 | +18 | +1.2% | 357,300 |
2023/07/31 | 1,549 | 1,563 | 1,545 | 1,556 | +22 | +1.4% | 394,900 |
2023/07/28 | 1,527 | 1,549 | 1,514 | 1,534 | -7 | -0.5% | 683,900 |
2023/07/27 | 1,542 | 1,543 | 1,527 | 1,541 | -3 | -0.2% | 440,900 |
2023/07/26 | 1,567 | 1,567 | 1,536 | 1,544 | -20 | -1.3% | 611,600 |
2023/07/25 | 1,555 | 1,564 | 1,542 | 1,564 | +14 | +0.9% | 385,800 |
2023/07/24 | 1,547 | 1,552 | 1,537 | 1,550 | +11 | +0.7% | 442,100 |
2023/07/21 | 1,527 | 1,540 | 1,516 | 1,539 | +12 | +0.8% | 313,700 |
2023/07/20 | 1,538 | 1,546 | 1,526 | 1,527 | -8 | -0.5% | 346,000 |
2023/07/19 | 1,531 | 1,540 | 1,523 | 1,535 | +21 | +1.4% | 353,900 |
2023/07/18 | 1,498 | 1,514 | 1,492 | 1,514 | +21 | +1.4% | 370,600 |
2023/07/14 | 1,495 | 1,503 | 1,473 | 1,493 | -7 | -0.5% | 452,300 |
2023/07/13 | 1,500 | 1,509 | 1,485 | 1,500 | -2 | -0.1% | 411,900 |
151~
200
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