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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,635 | 1,637 | 1,613 | 1,614 | -9 | -0.6% | 553,500 |
| 2023/08/14 | 1,602 | 1,635 | 1,602 | 1,623 | +26 | +1.6% | 657,800 |
| 2023/08/10 | 1,565 | 1,597 | 1,563 | 1,597 | +33 | +2.1% | 547,400 |
| 2023/08/09 | 1,590 | 1,594 | 1,564 | 1,564 | -27 | -1.7% | 430,400 |
| 2023/08/08 | 1,590 | 1,598 | 1,581 | 1,591 | +8 | +0.5% | 434,700 |
| 2023/08/07 | 1,580 | 1,583 | 1,559 | 1,583 | +6 | +0.4% | 365,800 |
| 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 |
401～
450
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 | 141,500円 | -4.5% | -33.8% | 7.34% | 6.47倍 | 0.54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 | 64,700円 | -12.0% | -18.9% | 5.41% | 8.27倍 | 0.50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 | 467,500円 | +6.5% | +0.9% | 3.85% | 9.02倍 | 0.62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 | 123,600円 | -3.1% | +65.0% | 3.72% | 23.18倍 | 0.27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 | 46,700円 | -4.0% | -22.7% | 6.85% | 7.60倍 | 0.41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
