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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,577 | 1,577 | 1,560 | 1,567 | -9 | -0.6% | 131,800 |
| 2025/04/30 | 1,600 | 1,600 | 1,567 | 1,576 | -10 | -0.6% | 119,400 |
| 2025/04/28 | 1,580 | 1,597 | 1,577 | 1,586 | +19 | +1.2% | 129,000 |
| 2025/04/25 | 1,566 | 1,572 | 1,555 | 1,567 | +13 | +0.8% | 84,100 |
| 2025/04/24 | 1,554 | 1,579 | 1,550 | 1,554 | +16 | +1% | 114,000 |
| 2025/04/23 | 1,545 | 1,552 | 1,533 | 1,538 | +16 | +1.1% | 105,200 |
| 2025/04/22 | 1,510 | 1,526 | 1,510 | 1,522 | +2 | +0.1% | 63,000 |
| 2025/04/21 | 1,530 | 1,537 | 1,513 | 1,520 | -8 | -0.5% | 95,300 |
| 2025/04/18 | 1,513 | 1,530 | 1,512 | 1,528 | +23 | +1.5% | 97,500 |
| 2025/04/17 | 1,502 | 1,513 | 1,496 | 1,505 | ±0 | ±0% | 102,100 |
| 2025/04/16 | 1,522 | 1,525 | 1,496 | 1,505 | -17 | -1.1% | 126,100 |
| 2025/04/15 | 1,524 | 1,537 | 1,522 | 1,522 | +18 | +1.2% | 143,600 |
| 2025/04/14 | 1,539 | 1,539 | 1,503 | 1,504 | -15 | -1% | 152,800 |
| 2025/04/11 | 1,499 | 1,522 | 1,456 | 1,519 | -18 | -1.2% | 165,900 |
| 2025/04/10 | 1,610 | 1,610 | 1,516 | 1,537 | +97 | +6.7% | 239,400 |
| 2025/04/09 | 1,487 | 1,494 | 1,430 | 1,440 | -87 | -5.7% | 292,700 |
| 2025/04/08 | 1,480 | 1,545 | 1,480 | 1,527 | +112 | +7.9% | 189,800 |
| 2025/04/07 | 1,350 | 1,459 | 1,350 | 1,415 | -117 | -7.6% | 366,500 |
| 2025/04/04 | 1,560 | 1,579 | 1,505 | 1,532 | -93 | -5.7% | 408,700 |
| 2025/04/03 | 1,611 | 1,650 | 1,600 | 1,625 | -58 | -3.4% | 237,200 |
| 2025/04/02 | 1,713 | 1,716 | 1,680 | 1,683 | -22 | -1.3% | 150,100 |
| 2025/04/01 | 1,720 | 1,731 | 1,705 | 1,705 | -12 | -0.7% | 117,600 |
| 2025/03/31 | 1,722 | 1,730 | 1,696 | 1,717 | -33 | -1.9% | 225,200 |
| 2025/03/28 | 1,745 | 1,770 | 1,745 | 1,750 | -64 | -3.5% | 232,900 |
| 2025/03/27 | 1,808 | 1,814 | 1,784 | 1,814 | -6 | -0.3% | 272,600 |
| 2025/03/26 | 1,813 | 1,825 | 1,810 | 1,820 | +4 | +0.2% | 142,000 |
| 2025/03/25 | 1,811 | 1,826 | 1,808 | 1,816 | +6 | +0.3% | 70,500 |
| 2025/03/24 | 1,830 | 1,830 | 1,801 | 1,810 | -9 | -0.5% | 113,700 |
| 2025/03/21 | 1,825 | 1,835 | 1,816 | 1,819 | -6 | -0.3% | 151,900 |
| 2025/03/19 | 1,815 | 1,829 | 1,813 | 1,825 | +10 | +0.6% | 86,400 |
| 2025/03/18 | 1,809 | 1,822 | 1,805 | 1,815 | +16 | +0.9% | 105,900 |
| 2025/03/17 | 1,796 | 1,808 | 1,795 | 1,799 | +10 | +0.6% | 88,700 |
| 2025/03/14 | 1,790 | 1,795 | 1,788 | 1,789 | -3 | -0.2% | 72,200 |
| 2025/03/13 | 1,804 | 1,806 | 1,791 | 1,792 | -9 | -0.5% | 77,800 |
| 2025/03/12 | 1,780 | 1,801 | 1,780 | 1,801 | +6 | +0.3% | 109,700 |
| 2025/03/11 | 1,779 | 1,800 | 1,765 | 1,795 | +5 | +0.3% | 112,800 |
| 2025/03/10 | 1,800 | 1,807 | 1,786 | 1,790 | ±0 | ±0% | 94,600 |
| 2025/03/07 | 1,773 | 1,794 | 1,761 | 1,790 | +9 | +0.5% | 110,000 |
| 2025/03/06 | 1,768 | 1,790 | 1,764 | 1,781 | +23 | +1.3% | 129,800 |
| 2025/03/05 | 1,765 | 1,773 | 1,757 | 1,758 | -2 | -0.1% | 88,700 |
| 2025/03/04 | 1,770 | 1,775 | 1,750 | 1,760 | -15 | -0.8% | 98,800 |
| 2025/03/03 | 1,782 | 1,789 | 1,771 | 1,775 | +13 | +0.7% | 98,900 |
| 2025/02/28 | 1,756 | 1,774 | 1,755 | 1,762 | -16 | -0.9% | 112,600 |
| 2025/02/27 | 1,757 | 1,779 | 1,753 | 1,778 | +29 | +1.7% | 87,100 |
| 2025/02/26 | 1,755 | 1,755 | 1,735 | 1,749 | -4 | -0.2% | 99,400 |
| 2025/02/25 | 1,758 | 1,764 | 1,748 | 1,753 | -12 | -0.7% | 78,700 |
| 2025/02/21 | 1,760 | 1,765 | 1,748 | 1,765 | -3 | -0.2% | 119,900 |
| 2025/02/20 | 1,784 | 1,787 | 1,762 | 1,768 | -23 | -1.3% | 132,400 |
| 2025/02/19 | 1,809 | 1,810 | 1,791 | 1,791 | -17 | -0.9% | 85,700 |
| 2025/02/18 | 1,825 | 1,830 | 1,797 | 1,808 | -17 | -0.9% | 131,700 |
1～
50
件表示中 / 6944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 | 156,700円 | -4.5% | -33.8% | 6.62% | 7.16倍 | 0.59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 |
| ダイハツデ | 177,300円 | -7.6% | -34.2% | 3.50% | 12.87倍 | 1.02倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| ハイレックス | 145,700円 | -3.1% | +65.0% | 3.16% | 27.33倍 | 0.32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 | 54,700円 | -4.0% | -22.7% | 5.85% | 8.90倍 | 0.49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 |
| トピー | 204,700円 | -9.9% | -37.9% | 5.03% | 8.85倍 | 0.33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
