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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 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 |
| 2023/06/02 | 1,417 | 1,453 | 1,417 | 1,450 | +34 | +2.4% | 199,000 |
| 2023/06/01 | 1,423 | 1,426 | 1,408 | 1,416 | +4 | +0.3% | 310,900 |
| 2023/05/31 | 1,438 | 1,447 | 1,412 | 1,412 | -42 | -2.9% | 373,200 |
| 2023/05/30 | 1,469 | 1,483 | 1,441 | 1,454 | -12 | -0.8% | 354,300 |
| 2023/05/29 | 1,446 | 1,467 | 1,444 | 1,466 | +44 | +3.1% | 368,600 |
| 2023/05/26 | 1,416 | 1,442 | 1,411 | 1,422 | -3 | -0.2% | 223,500 |
| 2023/05/25 | 1,407 | 1,433 | 1,398 | 1,425 | +15 | +1.1% | 280,200 |
| 2023/05/24 | 1,404 | 1,417 | 1,391 | 1,410 | +4 | +0.3% | 236,000 |
| 2023/05/23 | 1,417 | 1,429 | 1,395 | 1,406 | -15 | -1.1% | 407,100 |
| 2023/05/22 | 1,410 | 1,436 | 1,397 | 1,421 | +3 | +0.2% | 396,600 |
| 2023/05/19 | 1,437 | 1,444 | 1,411 | 1,418 | -23 | -1.6% | 315,500 |
| 2023/05/18 | 1,470 | 1,477 | 1,434 | 1,441 | -11 | -0.8% | 323,200 |
| 2023/05/17 | 1,401 | 1,462 | 1,401 | 1,452 | +54 | +3.9% | 573,800 |
| 2023/05/16 | 1,350 | 1,421 | 1,338 | 1,398 | +135 | +10.7% | 1,449,400 |
| 2023/05/15 | 1,269 | 1,271 | 1,250 | 1,263 | +6 | +0.5% | 289,400 |
| 2023/05/12 | 1,250 | 1,265 | 1,242 | 1,257 | +8 | +0.6% | 144,000 |
| 2023/05/11 | 1,252 | 1,259 | 1,247 | 1,249 | -15 | -1.2% | 124,800 |
| 2023/05/10 | 1,268 | 1,268 | 1,243 | 1,264 | -4 | -0.3% | 229,400 |
| 2023/05/09 | 1,255 | 1,271 | 1,248 | 1,268 | +18 | +1.4% | 233,100 |
| 2023/05/08 | 1,230 | 1,250 | 1,223 | 1,250 | +25 | +2% | 249,400 |
| 2023/05/02 | 1,223 | 1,227 | 1,211 | 1,225 | +7 | +0.6% | 146,800 |
| 2023/05/01 | 1,217 | 1,225 | 1,208 | 1,218 | +4 | +0.3% | 111,600 |
| 2023/04/28 | 1,201 | 1,214 | 1,201 | 1,214 | +18 | +1.5% | 137,000 |
| 2023/04/27 | 1,169 | 1,200 | 1,166 | 1,196 | +18 | +1.5% | 192,700 |
| 2023/04/26 | 1,188 | 1,190 | 1,176 | 1,178 | -19 | -1.6% | 102,000 |
| 2023/04/25 | 1,194 | 1,199 | 1,190 | 1,197 | +12 | +1% | 127,800 |
| 2023/04/24 | 1,184 | 1,190 | 1,177 | 1,185 | +2 | +0.2% | 165,400 |
| 2023/04/21 | 1,175 | 1,188 | 1,170 | 1,183 | +7 | +0.6% | 150,900 |
501～
550
件表示中 / 6998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 | 174,600円 | -10.0% | -7.1% | 5.95% | 7.48倍 | 0.62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 | 78,900円 | -3.8% | +20.5% | 5.07% | 5.88倍 | 0.60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 |
| ダイハツイン | 217,700円 | -7.6% | -34.2% | 2.85% | 15.80倍 | 1.25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 |
| トピー | 246,600円 | +0.5% | +13.7% | 5.27% | 6.97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 |
| ＪＰＮエンジン | 689,000円 | +0.9% | +7.9% | 1.16% | 13.31倍 | 4.16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 |
市場注目の銘柄
チャート関連のコラム
