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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,040 | 2,044 | 2,022 | 2,023 | -9 | -0.4% | 143,200 |
| 2025/09/11 | 2,041 | 2,041 | 2,023 | 2,032 | -11 | -0.5% | 133,000 |
| 2025/09/10 | 2,053 | 2,059 | 2,042 | 2,043 | -5 | -0.2% | 147,200 |
| 2025/09/09 | 2,072 | 2,075 | 2,048 | 2,048 | -22 | -1.1% | 209,000 |
| 2025/09/08 | 2,049 | 2,070 | 2,039 | 2,070 | +21 | +1% | 217,100 |
| 2025/09/05 | 2,030 | 2,054 | 2,020 | 2,049 | +25 | +1.2% | 249,000 |
| 2025/09/04 | 2,018 | 2,024 | 2,000 | 2,024 | +3 | +0.1% | 214,500 |
| 2025/09/03 | 1,966 | 2,045 | 1,964 | 2,021 | +61 | +3.1% | 423,500 |
| 2025/09/02 | 1,945 | 1,965 | 1,943 | 1,960 | +19 | +1% | 112,300 |
| 2025/09/01 | 1,945 | 1,955 | 1,933 | 1,941 | -11 | -0.6% | 112,800 |
| 2025/08/29 | 1,950 | 1,958 | 1,946 | 1,952 | +4 | +0.2% | 107,300 |
| 2025/08/28 | 1,930 | 1,956 | 1,930 | 1,948 | +10 | +0.5% | 138,900 |
| 2025/08/27 | 1,930 | 1,945 | 1,923 | 1,938 | +12 | +0.6% | 115,500 |
| 2025/08/26 | 1,944 | 1,949 | 1,923 | 1,926 | -22 | -1.1% | 134,800 |
| 2025/08/25 | 1,929 | 1,948 | 1,929 | 1,948 | +25 | +1.3% | 115,200 |
| 2025/08/22 | 1,927 | 1,935 | 1,921 | 1,923 | +2 | +0.1% | 86,400 |
| 2025/08/21 | 1,925 | 1,926 | 1,911 | 1,921 | -7 | -0.4% | 92,800 |
| 2025/08/20 | 1,922 | 1,942 | 1,922 | 1,928 | -5 | -0.3% | 138,600 |
| 2025/08/19 | 1,923 | 1,939 | 1,920 | 1,933 | +12 | +0.6% | 190,400 |
| 2025/08/18 | 1,895 | 1,923 | 1,894 | 1,921 | +27 | +1.4% | 193,200 |
| 2025/08/15 | 1,884 | 1,895 | 1,873 | 1,894 | +18 | +1% | 133,200 |
| 2025/08/14 | 1,884 | 1,898 | 1,872 | 1,876 | -8 | -0.4% | 153,800 |
| 2025/08/13 | 1,889 | 1,898 | 1,877 | 1,884 | -2 | -0.1% | 137,500 |
| 2025/08/12 | 1,878 | 1,895 | 1,867 | 1,886 | +17 | +0.9% | 249,500 |
| 2025/08/08 | 1,843 | 1,871 | 1,843 | 1,869 | +14 | +0.8% | 213,700 |
| 2025/08/07 | 1,851 | 1,866 | 1,836 | 1,855 | -11 | -0.6% | 242,300 |
| 2025/08/06 | 1,843 | 1,888 | 1,840 | 1,866 | +29 | +1.6% | 311,800 |
| 2025/08/05 | 1,818 | 1,847 | 1,809 | 1,837 | +27 | +1.5% | 172,400 |
| 2025/08/04 | 1,795 | 1,815 | 1,793 | 1,810 | -18 | -1% | 124,600 |
| 2025/08/01 | 1,796 | 1,833 | 1,792 | 1,828 | +36 | +2% | 204,200 |
| 2025/07/31 | 1,798 | 1,807 | 1,786 | 1,792 | +9 | +0.5% | 132,400 |
| 2025/07/30 | 1,783 | 1,786 | 1,774 | 1,783 | ±0 | ±0% | 119,400 |
| 2025/07/29 | 1,775 | 1,784 | 1,767 | 1,783 | +7 | +0.4% | 91,900 |
| 2025/07/28 | 1,772 | 1,785 | 1,768 | 1,776 | +13 | +0.7% | 129,800 |
| 2025/07/25 | 1,790 | 1,790 | 1,763 | 1,763 | -27 | -1.5% | 124,300 |
| 2025/07/24 | 1,800 | 1,808 | 1,786 | 1,790 | +1 | +0.1% | 144,000 |
| 2025/07/23 | 1,740 | 1,794 | 1,740 | 1,789 | +64 | +3.7% | 271,500 |
| 2025/07/22 | 1,742 | 1,745 | 1,721 | 1,725 | -21 | -1.2% | 114,800 |
| 2025/07/18 | 1,763 | 1,768 | 1,741 | 1,746 | -15 | -0.9% | 97,700 |
| 2025/07/17 | 1,757 | 1,764 | 1,750 | 1,761 | -2 | -0.1% | 44,600 |
| 2025/07/16 | 1,769 | 1,773 | 1,758 | 1,763 | -6 | -0.3% | 57,000 |
| 2025/07/15 | 1,767 | 1,773 | 1,762 | 1,769 | +6 | +0.3% | 75,000 |
| 2025/07/14 | 1,750 | 1,767 | 1,750 | 1,763 | +6 | +0.3% | 75,600 |
| 2025/07/11 | 1,749 | 1,765 | 1,747 | 1,757 | +17 | +1% | 103,200 |
| 2025/07/10 | 1,750 | 1,750 | 1,730 | 1,740 | +3 | +0.2% | 123,800 |
| 2025/07/09 | 1,732 | 1,746 | 1,731 | 1,737 | +13 | +0.8% | 105,100 |
| 2025/07/08 | 1,702 | 1,725 | 1,701 | 1,724 | +22 | +1.3% | 159,800 |
| 2025/07/07 | 1,720 | 1,722 | 1,701 | 1,702 | -20 | -1.2% | 218,400 |
| 2025/07/04 | 1,739 | 1,746 | 1,718 | 1,722 | -14 | -0.8% | 98,800 |
| 2025/07/03 | 1,718 | 1,736 | 1,716 | 1,736 | +21 | +1.2% | 124,200 |
1～
50
件表示中 / 7036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 | 202,300円 | -10.0% | -7.1% | 5.13% | 8.67倍 | 0.72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 |
| ＪＰＮエンジン | 986,000円 | +0.9% | +7.9% | 0.81% | 19.05倍 | 5.96倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| トピー | 301,500円 | +0.5% | +13.7% | 4.31% | 8.40倍 | 0.48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 |
| プレス工 | 66,000円 | -5.9% | -6.6% | 5.00% | 13.13倍 | 0.58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 |
| アクセルスペ | 91,400円 | +129.9% | - | 0.00% | - | 20.06倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
