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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,685 | 1,691 | 1,670 | 1,676 | ±0 | ±0% | 328,100 |
| 2023/11/14 | 1,679 | 1,685 | 1,668 | 1,676 | -3 | -0.2% | 283,200 |
| 2023/11/13 | 1,679 | 1,697 | 1,660 | 1,679 | +40 | +2.4% | 627,700 |
| 2023/11/10 | 1,630 | 1,647 | 1,616 | 1,639 | -11 | -0.7% | 279,900 |
| 2023/11/09 | 1,613 | 1,651 | 1,612 | 1,650 | +40 | +2.5% | 298,500 |
| 2023/11/08 | 1,659 | 1,662 | 1,598 | 1,610 | -44 | -2.7% | 541,700 |
| 2023/11/07 | 1,650 | 1,662 | 1,641 | 1,654 | +11 | +0.7% | 212,500 |
| 2023/11/06 | 1,658 | 1,658 | 1,641 | 1,643 | +8 | +0.5% | 254,200 |
| 2023/11/02 | 1,688 | 1,688 | 1,635 | 1,635 | -35 | -2.1% | 297,100 |
| 2023/11/01 | 1,660 | 1,679 | 1,651 | 1,670 | +25 | +1.5% | 371,900 |
| 2023/10/31 | 1,634 | 1,645 | 1,613 | 1,645 | +12 | +0.7% | 298,700 |
| 2023/10/30 | 1,660 | 1,663 | 1,622 | 1,633 | -24 | -1.4% | 778,900 |
| 2023/10/27 | 1,611 | 1,657 | 1,611 | 1,657 | +48 | +3% | 407,600 |
| 2023/10/26 | 1,608 | 1,622 | 1,603 | 1,609 | -1 | -0.1% | 218,900 |
| 2023/10/25 | 1,629 | 1,639 | 1,610 | 1,610 | -4 | -0.2% | 177,200 |
| 2023/10/24 | 1,614 | 1,621 | 1,569 | 1,614 | +3 | +0.2% | 371,200 |
| 2023/10/23 | 1,602 | 1,628 | 1,601 | 1,611 | +2 | +0.1% | 199,400 |
| 2023/10/20 | 1,597 | 1,620 | 1,590 | 1,609 | +1 | +0.1% | 255,800 |
| 2023/10/19 | 1,607 | 1,622 | 1,599 | 1,608 | -12 | -0.7% | 246,100 |
| 2023/10/18 | 1,619 | 1,625 | 1,611 | 1,620 | +6 | +0.4% | 165,900 |
| 2023/10/17 | 1,625 | 1,639 | 1,604 | 1,614 | +3 | +0.2% | 219,300 |
| 2023/10/16 | 1,604 | 1,630 | 1,602 | 1,611 | -21 | -1.3% | 212,600 |
| 2023/10/13 | 1,649 | 1,653 | 1,627 | 1,632 | -26 | -1.6% | 260,900 |
| 2023/10/12 | 1,649 | 1,659 | 1,636 | 1,658 | +11 | +0.7% | 303,900 |
| 2023/10/11 | 1,668 | 1,672 | 1,646 | 1,647 | -19 | -1.1% | 344,400 |
| 2023/10/10 | 1,651 | 1,670 | 1,642 | 1,666 | +48 | +3% | 361,900 |
| 2023/10/06 | 1,600 | 1,630 | 1,591 | 1,618 | +25 | +1.6% | 309,000 |
| 2023/10/05 | 1,560 | 1,600 | 1,560 | 1,593 | +44 | +2.8% | 643,100 |
| 2023/10/04 | 1,581 | 1,603 | 1,549 | 1,549 | -100 | -6.1% | 922,500 |
| 2023/10/03 | 1,709 | 1,718 | 1,648 | 1,649 | -73 | -4.2% | 503,000 |
| 2023/10/02 | 1,703 | 1,753 | 1,703 | 1,722 | +20 | +1.2% | 489,500 |
| 2023/09/29 | 1,760 | 1,765 | 1,694 | 1,702 | -50 | -2.9% | 618,800 |
| 2023/09/28 | 1,750 | 1,783 | 1,743 | 1,752 | -52 | -2.9% | 738,300 |
| 2023/09/27 | 1,780 | 1,804 | 1,766 | 1,804 | +12 | +0.7% | 710,100 |
| 2023/09/26 | 1,825 | 1,826 | 1,785 | 1,792 | -35 | -1.9% | 878,900 |
| 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 |
251～
300
件表示中 / 6839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 | 172,800円 | -4.5% | -33.8% | 6.01% | 7.90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 | 134,200円 | -5.0% | -28.3% | 3.87% | 7.31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 | 106,100円 | -0.8% | -28.2% | 4.71% | 9.22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 |
| 村上開明 | 502,000円 | +6.5% | +0.9% | 3.59% | 9.69倍 | 0.67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 | 157,200円 | -1.5% | +1.4% | 2.54% | 25.64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 |
市場注目の銘柄
チャート関連のコラム
