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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,256 | 1,274 | 1,255 | 1,260 | -22 | -1.7% | 272,600 |
2023/03/09 | 1,288 | 1,289 | 1,275 | 1,282 | +2 | +0.2% | 259,600 |
2023/03/08 | 1,278 | 1,282 | 1,266 | 1,280 | -3 | -0.2% | 199,200 |
2023/03/07 | 1,288 | 1,288 | 1,277 | 1,283 | +3 | +0.2% | 175,300 |
2023/03/06 | 1,276 | 1,284 | 1,269 | 1,280 | +23 | +1.8% | 276,300 |
2023/03/03 | 1,265 | 1,269 | 1,256 | 1,257 | +8 | +0.6% | 158,400 |
2023/03/02 | 1,271 | 1,280 | 1,249 | 1,249 | -19 | -1.5% | 157,600 |
2023/03/01 | 1,241 | 1,274 | 1,236 | 1,268 | +22 | +1.8% | 244,800 |
2023/02/28 | 1,260 | 1,260 | 1,241 | 1,246 | -13 | -1% | 210,700 |
2023/02/27 | 1,247 | 1,259 | 1,237 | 1,259 | +13 | +1% | 263,000 |
2023/02/24 | 1,247 | 1,258 | 1,241 | 1,246 | +4 | +0.3% | 264,300 |
2023/02/22 | 1,245 | 1,245 | 1,230 | 1,242 | -10 | -0.8% | 213,500 |
2023/02/21 | 1,260 | 1,275 | 1,243 | 1,252 | +1 | +0.1% | 185,100 |
2023/02/20 | 1,235 | 1,259 | 1,234 | 1,251 | +24 | +2% | 123,000 |
2023/02/17 | 1,209 | 1,230 | 1,203 | 1,227 | +13 | +1.1% | 154,900 |
2023/02/16 | 1,214 | 1,226 | 1,211 | 1,214 | +11 | +0.9% | 113,800 |
2023/02/15 | 1,190 | 1,208 | 1,190 | 1,203 | +21 | +1.8% | 94,300 |
2023/02/14 | 1,191 | 1,196 | 1,175 | 1,182 | +4 | +0.3% | 121,000 |
2023/02/13 | 1,213 | 1,215 | 1,161 | 1,178 | -37 | -3% | 277,600 |
2023/02/10 | 1,220 | 1,229 | 1,211 | 1,215 | -5 | -0.4% | 86,900 |
2023/02/09 | 1,210 | 1,225 | 1,206 | 1,220 | +7 | +0.6% | 91,300 |
2023/02/08 | 1,217 | 1,219 | 1,203 | 1,213 | +2 | +0.2% | 98,500 |
2023/02/07 | 1,218 | 1,221 | 1,204 | 1,211 | -7 | -0.6% | 126,700 |
2023/02/06 | 1,209 | 1,224 | 1,207 | 1,218 | +18 | +1.5% | 141,500 |
2023/02/03 | 1,195 | 1,204 | 1,188 | 1,200 | ±0 | ±0% | 94,300 |
2023/02/02 | 1,208 | 1,209 | 1,196 | 1,200 | -8 | -0.7% | 108,700 |
2023/02/01 | 1,203 | 1,210 | 1,199 | 1,208 | +13 | +1.1% | 81,200 |
2023/01/31 | 1,188 | 1,198 | 1,185 | 1,195 | +11 | +0.9% | 78,000 |
2023/01/30 | 1,192 | 1,206 | 1,181 | 1,184 | -8 | -0.7% | 158,000 |
2023/01/27 | 1,182 | 1,194 | 1,182 | 1,192 | +12 | +1% | 89,000 |
2023/01/26 | 1,176 | 1,180 | 1,173 | 1,180 | +6 | +0.5% | 63,000 |
2023/01/25 | 1,173 | 1,180 | 1,168 | 1,174 | +1 | +0.1% | 76,300 |
2023/01/24 | 1,169 | 1,177 | 1,163 | 1,173 | +7 | +0.6% | 98,100 |
2023/01/23 | 1,153 | 1,167 | 1,146 | 1,166 | +19 | +1.7% | 101,000 |
2023/01/20 | 1,141 | 1,148 | 1,141 | 1,147 | +7 | +0.6% | 31,300 |
2023/01/19 | 1,137 | 1,144 | 1,135 | 1,140 | -6 | -0.5% | 45,400 |
2023/01/18 | 1,139 | 1,149 | 1,130 | 1,146 | +10 | +0.9% | 68,700 |
2023/01/17 | 1,119 | 1,139 | 1,119 | 1,136 | +17 | +1.5% | 62,300 |
2023/01/16 | 1,110 | 1,123 | 1,106 | 1,119 | +8 | +0.7% | 83,000 |
2023/01/13 | 1,120 | 1,123 | 1,107 | 1,111 | -9 | -0.8% | 81,900 |
2023/01/12 | 1,126 | 1,130 | 1,118 | 1,120 | -5 | -0.4% | 77,300 |
2023/01/11 | 1,127 | 1,131 | 1,123 | 1,125 | +2 | +0.2% | 62,000 |
2023/01/10 | 1,125 | 1,125 | 1,115 | 1,123 | +12 | +1.1% | 101,600 |
2023/01/06 | 1,102 | 1,117 | 1,099 | 1,111 | +8 | +0.7% | 100,400 |
2023/01/05 | 1,100 | 1,107 | 1,098 | 1,103 | -4 | -0.4% | 69,100 |
2023/01/04 | 1,119 | 1,119 | 1,095 | 1,107 | +5 | +0.5% | 81,400 |
2022/12/30 | 1,116 | 1,119 | 1,102 | 1,102 | -10 | -0.9% | 83,200 |
2022/12/29 | 1,105 | 1,112 | 1,093 | 1,112 | +3 | +0.3% | 60,900 |
2022/12/28 | 1,104 | 1,109 | 1,099 | 1,109 | +4 | +0.4% | 50,400 |
2022/12/27 | 1,108 | 1,110 | 1,100 | 1,105 | +3 | +0.3% | 56,400 |
301~
350
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