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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,985 | 2,001 | 1,956 | 1,957 | -23 | -1.2% | 107,900 |
| 2024/04/11 | 1,973 | 1,981 | 1,958 | 1,980 | -7 | -0.4% | 86,300 |
| 2024/04/10 | 1,972 | 1,992 | 1,962 | 1,987 | +22 | +1.1% | 141,800 |
| 2024/04/09 | 1,955 | 1,972 | 1,950 | 1,965 | +25 | +1.3% | 120,400 |
| 2024/04/08 | 1,919 | 1,942 | 1,917 | 1,940 | +23 | +1.2% | 127,200 |
| 2024/04/05 | 1,891 | 1,917 | 1,889 | 1,917 | +20 | +1.1% | 146,400 |
| 2024/04/04 | 1,910 | 1,910 | 1,889 | 1,897 | +4 | +0.2% | 169,700 |
| 2024/04/03 | 1,883 | 1,919 | 1,880 | 1,893 | -2 | -0.1% | 148,100 |
| 2024/04/02 | 1,946 | 1,951 | 1,895 | 1,895 | -51 | -2.6% | 296,800 |
| 2024/04/01 | 2,005 | 2,014 | 1,941 | 1,946 | -53 | -2.7% | 271,900 |
| 2024/03/29 | 1,990 | 2,011 | 1,978 | 1,999 | +12 | +0.6% | 216,500 |
| 2024/03/28 | 1,980 | 1,993 | 1,966 | 1,987 | -40 | -2% | 333,300 |
| 2024/03/27 | 2,053 | 2,053 | 2,027 | 2,027 | -22 | -1.1% | 361,700 |
| 2024/03/26 | 2,037 | 2,051 | 2,031 | 2,049 | +12 | +0.6% | 191,900 |
| 2024/03/25 | 2,054 | 2,054 | 2,028 | 2,037 | -19 | -0.9% | 247,000 |
| 2024/03/22 | 2,038 | 2,056 | 2,019 | 2,056 | +31 | +1.5% | 273,900 |
| 2024/03/21 | 2,010 | 2,033 | 2,000 | 2,025 | +32 | +1.6% | 244,400 |
| 2024/03/19 | 1,974 | 1,998 | 1,957 | 1,993 | +27 | +1.4% | 168,600 |
| 2024/03/18 | 1,974 | 1,978 | 1,960 | 1,966 | +11 | +0.6% | 149,900 |
| 2024/03/15 | 1,948 | 1,962 | 1,942 | 1,955 | +4 | +0.2% | 170,500 |
| 2024/03/14 | 1,924 | 1,954 | 1,922 | 1,951 | +17 | +0.9% | 125,900 |
| 2024/03/13 | 1,980 | 1,991 | 1,920 | 1,934 | -23 | -1.2% | 178,600 |
| 2024/03/12 | 1,920 | 1,957 | 1,900 | 1,957 | +8 | +0.4% | 264,100 |
| 2024/03/11 | 1,976 | 1,978 | 1,937 | 1,949 | -29 | -1.5% | 263,000 |
| 2024/03/08 | 1,965 | 1,997 | 1,957 | 1,978 | +1 | +0.1% | 190,200 |
| 2024/03/07 | 2,040 | 2,040 | 1,974 | 1,977 | -50 | -2.5% | 307,700 |
| 2024/03/06 | 1,997 | 2,037 | 1,992 | 2,027 | +29 | +1.5% | 209,300 |
| 2024/03/05 | 2,000 | 2,008 | 1,991 | 1,998 | -16 | -0.8% | 190,800 |
| 2024/03/04 | 2,046 | 2,046 | 2,006 | 2,014 | -32 | -1.6% | 253,700 |
| 2024/03/01 | 2,045 | 2,053 | 2,028 | 2,046 | -2 | -0.1% | 163,900 |
| 2024/02/29 | 2,038 | 2,055 | 2,024 | 2,048 | +10 | +0.5% | 175,800 |
| 2024/02/28 | 2,040 | 2,072 | 2,029 | 2,038 | +33 | +1.6% | 334,900 |
| 2024/02/27 | 2,021 | 2,040 | 2,000 | 2,005 | -12 | -0.6% | 215,500 |
| 2024/02/26 | 2,040 | 2,053 | 2,015 | 2,017 | -11 | -0.5% | 282,000 |
| 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 |
151～
200
件表示中 / 6838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 | 172,100円 | -4.5% | -33.8% | 6.03% | 7.87倍 | 0.65倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米アディエント、米リア等と提携し世界展開 |
| 太平洋 | 133,300円 | -5.0% | -28.3% | 3.90% | 7.26倍 | 0.48倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| 日精機 | 105,700円 | -0.8% | -28.2% | 4.73% | 9.19倍 | 0.28倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| ハイレックス | 157,000円 | -1.5% | +1.4% | 2.55% | 25.61倍 | 0.33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 |
| 村上開明 | 490,000円 | +6.5% | +0.9% | 3.67% | 9.45倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
