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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/30 | 1,986 | 1,986 | 1,967 | 1,978 | -8 | -0.4% | 147,500 |
| 2024/01/29 | 1,967 | 1,996 | 1,964 | 1,986 | +36 | +1.8% | 215,400 |
| 2024/01/26 | 1,971 | 1,972 | 1,945 | 1,950 | -17 | -0.9% | 238,400 |
| 2024/01/25 | 1,956 | 1,982 | 1,952 | 1,967 | +13 | +0.7% | 226,300 |
| 2024/01/24 | 1,959 | 1,969 | 1,949 | 1,954 | -13 | -0.7% | 167,600 |
| 2024/01/23 | 1,958 | 1,972 | 1,953 | 1,967 | +12 | +0.6% | 267,700 |
| 2024/01/22 | 1,942 | 1,955 | 1,935 | 1,955 | +19 | +1% | 190,800 |
| 2024/01/19 | 1,959 | 1,959 | 1,926 | 1,936 | -7 | -0.4% | 205,200 |
| 2024/01/18 | 1,935 | 1,955 | 1,929 | 1,943 | +23 | +1.2% | 188,200 |
| 2024/01/17 | 1,935 | 1,963 | 1,920 | 1,920 | -6 | -0.3% | 366,000 |
| 2024/01/16 | 1,915 | 1,931 | 1,903 | 1,926 | +13 | +0.7% | 258,200 |
| 2024/01/15 | 1,890 | 1,925 | 1,889 | 1,913 | +5 | +0.3% | 390,200 |
251～
300
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
