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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2025/07/02 | 1,712 | 1,727 | 1,711 | 1,715 | +2 | +0.1% | 93,900 |
| 2025/07/01 | 1,718 | 1,724 | 1,710 | 1,713 | -11 | -0.6% | 102,700 |
| 2025/06/30 | 1,728 | 1,738 | 1,716 | 1,724 | +1 | +0.1% | 133,800 |
| 2025/06/27 | 1,725 | 1,727 | 1,718 | 1,723 | +7 | +0.4% | 111,300 |
| 2025/06/26 | 1,711 | 1,726 | 1,711 | 1,716 | +3 | +0.2% | 95,000 |
| 2025/06/25 | 1,710 | 1,719 | 1,700 | 1,713 | +3 | +0.2% | 148,900 |
| 2025/06/24 | 1,727 | 1,729 | 1,706 | 1,710 | ±0 | ±0% | 99,800 |
| 2025/06/23 | 1,715 | 1,719 | 1,701 | 1,710 | -2 | -0.1% | 127,900 |
| 2025/06/20 | 1,727 | 1,739 | 1,712 | 1,712 | -17 | -1% | 370,100 |
| 2025/06/19 | 1,735 | 1,741 | 1,718 | 1,729 | -2 | -0.1% | 77,600 |
| 2025/06/18 | 1,719 | 1,739 | 1,719 | 1,731 | +13 | +0.8% | 80,300 |
| 2025/06/17 | 1,719 | 1,728 | 1,714 | 1,718 | -1 | -0.1% | 70,400 |
| 2025/06/16 | 1,735 | 1,739 | 1,718 | 1,719 | -3 | -0.2% | 70,600 |
| 2025/06/13 | 1,730 | 1,737 | 1,713 | 1,722 | -14 | -0.8% | 113,300 |
| 2025/06/12 | 1,722 | 1,745 | 1,722 | 1,736 | +2 | +0.1% | 116,000 |
| 2025/06/11 | 1,713 | 1,736 | 1,713 | 1,734 | +21 | +1.2% | 156,600 |
| 2025/06/10 | 1,712 | 1,722 | 1,712 | 1,713 | +10 | +0.6% | 104,500 |
| 2025/06/09 | 1,710 | 1,720 | 1,703 | 1,703 | +4 | +0.2% | 153,100 |
| 2025/06/06 | 1,700 | 1,718 | 1,698 | 1,699 | ±0 | ±0% | 87,800 |
| 2025/06/05 | 1,712 | 1,719 | 1,698 | 1,699 | -25 | -1.5% | 102,200 |
| 2025/06/04 | 1,730 | 1,734 | 1,719 | 1,724 | -4 | -0.2% | 73,800 |
| 2025/06/03 | 1,722 | 1,731 | 1,711 | 1,728 | +6 | +0.3% | 107,600 |
| 2025/06/02 | 1,746 | 1,747 | 1,712 | 1,722 | -5 | -0.3% | 252,300 |
| 2025/05/30 | 1,760 | 1,782 | 1,727 | 1,727 | -44 | -2.5% | 493,800 |
| 2025/05/29 | 1,755 | 1,776 | 1,755 | 1,771 | +29 | +1.7% | 179,200 |
| 2025/05/28 | 1,740 | 1,755 | 1,734 | 1,742 | +15 | +0.9% | 155,300 |
| 2025/05/27 | 1,723 | 1,741 | 1,722 | 1,727 | ±0 | ±0% | 83,700 |
| 2025/05/26 | 1,710 | 1,731 | 1,706 | 1,727 | +23 | +1.3% | 126,100 |
| 2025/05/23 | 1,694 | 1,713 | 1,694 | 1,704 | +9 | +0.5% | 134,200 |
| 2025/05/22 | 1,669 | 1,702 | 1,664 | 1,695 | +2 | +0.1% | 137,700 |
1～
50
件表示中 / 7006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 | 179,200円 | -10.0% | -7.1% | 5.79% | 7.68倍 | 0.64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 | 81,700円 | -3.8% | +16.7% | 4.90% | 6.36倍 | 0.62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 |
| ＪＰＮエンジン | 760,000円 | +0.9% | +7.9% | 1.05% | 14.68倍 | 4.59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 | 261,800円 | +0.5% | +13.7% | 4.97% | 7.40倍 | 0.43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 | 59,900円 | -8.9% | -17.3% | 5.51% | 12.94倍 | 0.52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
