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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 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 |
2023/07/12 | 1,520 | 1,521 | 1,501 | 1,502 | -25 | -1.6% | 529,800 |
2023/07/11 | 1,545 | 1,553 | 1,524 | 1,527 | -28 | -1.8% | 473,400 |
2023/07/10 | 1,560 | 1,570 | 1,545 | 1,555 | -18 | -1.1% | 522,400 |
2023/07/07 | 1,576 | 1,584 | 1,554 | 1,573 | -20 | -1.3% | 443,700 |
2023/07/06 | 1,600 | 1,611 | 1,583 | 1,593 | -13 | -0.8% | 385,100 |
2023/07/05 | 1,590 | 1,609 | 1,577 | 1,606 | +19 | +1.2% | 383,100 |
2023/07/04 | 1,584 | 1,594 | 1,579 | 1,587 | +13 | +0.8% | 287,400 |
2023/07/03 | 1,560 | 1,584 | 1,555 | 1,574 | +28 | +1.8% | 362,900 |
2023/06/30 | 1,542 | 1,550 | 1,531 | 1,546 | +8 | +0.5% | 257,900 |
2023/06/29 | 1,528 | 1,548 | 1,525 | 1,538 | +18 | +1.2% | 301,600 |
2023/06/28 | 1,502 | 1,525 | 1,496 | 1,520 | +31 | +2.1% | 349,800 |
2023/06/27 | 1,500 | 1,500 | 1,483 | 1,489 | +3 | +0.2% | 191,900 |
2023/06/26 | 1,490 | 1,505 | 1,475 | 1,486 | -7 | -0.5% | 264,900 |
2023/06/23 | 1,509 | 1,516 | 1,473 | 1,493 | -11 | -0.7% | 320,700 |
2023/06/22 | 1,496 | 1,511 | 1,492 | 1,504 | +15 | +1% | 351,500 |
2023/06/21 | 1,457 | 1,490 | 1,454 | 1,489 | +21 | +1.4% | 297,700 |
2023/06/20 | 1,465 | 1,475 | 1,457 | 1,468 | -1 | -0.1% | 265,700 |
2023/06/19 | 1,485 | 1,486 | 1,458 | 1,469 | -12 | -0.8% | 426,000 |
2023/06/16 | 1,500 | 1,500 | 1,475 | 1,481 | -22 | -1.5% | 575,200 |
2023/06/15 | 1,514 | 1,515 | 1,494 | 1,503 | -5 | -0.3% | 291,400 |
2023/06/14 | 1,508 | 1,520 | 1,501 | 1,508 | +18 | +1.2% | 308,600 |
2023/06/13 | 1,496 | 1,511 | 1,486 | 1,490 | -4 | -0.3% | 363,200 |
2023/06/12 | 1,455 | 1,502 | 1,454 | 1,494 | +42 | +2.9% | 464,100 |
2023/06/09 | 1,418 | 1,456 | 1,408 | 1,452 | +4 | +0.3% | 566,200 |
2023/06/08 | 1,478 | 1,483 | 1,441 | 1,448 | -29 | -2% | 315,000 |
2023/06/07 | 1,471 | 1,499 | 1,467 | 1,477 | +23 | +1.6% | 416,900 |
2023/06/06 | 1,452 | 1,464 | 1,433 | 1,454 | -21 | -1.4% | 467,000 |
2023/06/05 | 1,475 | 1,488 | 1,465 | 1,475 | +25 | +1.7% | 314,500 |
2023/06/02 | 1,417 | 1,453 | 1,417 | 1,450 | +34 | +2.4% | 199,000 |
2023/06/01 | 1,423 | 1,426 | 1,408 | 1,416 | +4 | +0.3% | 310,900 |
2023/05/31 | 1,438 | 1,447 | 1,412 | 1,412 | -42 | -2.9% | 373,200 |
2023/05/30 | 1,469 | 1,483 | 1,441 | 1,454 | -12 | -0.8% | 354,300 |
2023/05/29 | 1,446 | 1,467 | 1,444 | 1,466 | +44 | +3.1% | 368,600 |
2023/05/26 | 1,416 | 1,442 | 1,411 | 1,422 | -3 | -0.2% | 223,500 |
201~
250
件表示中 / 6720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 | 196,800円 | -2.0% | -6.3% | 5.27% | 8.65倍 | 0.75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 |
プレス工 | 67,300円 | -5.2% | -23.5% | 4.01% | 10.19倍 | 0.63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 |
ユニプレス | 149,200円 | -1.5% | -4.4% | 4.02% | 12.09倍 | 0.43倍 |
|
自動車用プレス大手。日産向け7割程度。車体骨格や変速機部品、樹脂なども。世界3極体制 |
ハイレックス | 154,400円 | -1.5% | +16.4% | 2.59% | 14.85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 |
トピー | 245,000円 | -5.1% | -14.0% | 4.20% | 7.77倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム