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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,230 | 1,236 | 1,220 | 1,232 | +12 | +1% | 118,900 |
| 2022/09/07 | 1,207 | 1,220 | 1,199 | 1,220 | +13 | +1.1% | 90,600 |
| 2022/09/06 | 1,200 | 1,210 | 1,190 | 1,207 | +7 | +0.6% | 93,000 |
| 2022/09/05 | 1,210 | 1,210 | 1,196 | 1,200 | +2 | +0.2% | 55,100 |
| 2022/09/02 | 1,211 | 1,213 | 1,194 | 1,198 | -15 | -1.2% | 77,500 |
| 2022/09/01 | 1,210 | 1,217 | 1,198 | 1,213 | -14 | -1.1% | 104,800 |
| 2022/08/31 | 1,211 | 1,232 | 1,210 | 1,227 | -1 | -0.1% | 80,300 |
| 2022/08/30 | 1,207 | 1,234 | 1,206 | 1,228 | +30 | +2.5% | 118,000 |
| 2022/08/29 | 1,197 | 1,205 | 1,187 | 1,198 | -16 | -1.3% | 76,800 |
| 2022/08/26 | 1,216 | 1,223 | 1,213 | 1,214 | +10 | +0.8% | 46,500 |
| 2022/08/25 | 1,199 | 1,210 | 1,194 | 1,204 | +12 | +1% | 43,500 |
| 2022/08/24 | 1,189 | 1,205 | 1,189 | 1,192 | +3 | +0.3% | 37,600 |
| 2022/08/23 | 1,199 | 1,199 | 1,187 | 1,189 | -23 | -1.9% | 68,100 |
| 2022/08/22 | 1,202 | 1,214 | 1,202 | 1,212 | -4 | -0.3% | 60,500 |
| 2022/08/19 | 1,213 | 1,222 | 1,209 | 1,216 | +15 | +1.2% | 56,800 |
| 2022/08/18 | 1,187 | 1,202 | 1,182 | 1,201 | +11 | +0.9% | 61,300 |
| 2022/08/17 | 1,185 | 1,193 | 1,184 | 1,190 | +14 | +1.2% | 72,900 |
| 2022/08/16 | 1,182 | 1,182 | 1,171 | 1,176 | -3 | -0.3% | 50,900 |
| 2022/08/15 | 1,185 | 1,185 | 1,169 | 1,179 | -1 | -0.1% | 68,200 |
| 2022/08/12 | 1,146 | 1,182 | 1,146 | 1,180 | +23 | +2% | 93,800 |
| 2022/08/10 | 1,150 | 1,167 | 1,142 | 1,157 | -1 | -0.1% | 114,500 |
| 2022/08/09 | 1,171 | 1,173 | 1,153 | 1,158 | -13 | -1.1% | 69,200 |
| 2022/08/08 | 1,153 | 1,180 | 1,153 | 1,171 | +18 | +1.6% | 124,600 |
| 2022/08/05 | 1,150 | 1,156 | 1,147 | 1,153 | -4 | -0.3% | 75,300 |
| 2022/08/04 | 1,163 | 1,163 | 1,154 | 1,157 | +5 | +0.4% | 68,200 |
| 2022/08/03 | 1,153 | 1,159 | 1,144 | 1,152 | +7 | +0.6% | 68,500 |
| 2022/08/02 | 1,161 | 1,161 | 1,140 | 1,145 | -27 | -2.3% | 133,400 |
| 2022/08/01 | 1,176 | 1,181 | 1,163 | 1,172 | -10 | -0.8% | 115,000 |
| 2022/07/29 | 1,188 | 1,201 | 1,175 | 1,182 | +24 | +2.1% | 229,000 |
| 2022/07/28 | 1,175 | 1,175 | 1,152 | 1,158 | -5 | -0.4% | 84,400 |
| 2022/07/27 | 1,174 | 1,180 | 1,163 | 1,163 | -9 | -0.8% | 51,100 |
| 2022/07/26 | 1,169 | 1,181 | 1,167 | 1,172 | +7 | +0.6% | 34,100 |
| 2022/07/25 | 1,179 | 1,183 | 1,164 | 1,165 | -9 | -0.8% | 40,300 |
| 2022/07/22 | 1,170 | 1,186 | 1,161 | 1,174 | +5 | +0.4% | 65,500 |
| 2022/07/21 | 1,159 | 1,173 | 1,156 | 1,169 | +10 | +0.9% | 43,200 |
| 2022/07/20 | 1,155 | 1,168 | 1,151 | 1,159 | +19 | +1.7% | 81,100 |
| 2022/07/19 | 1,126 | 1,142 | 1,121 | 1,140 | +27 | +2.4% | 54,200 |
| 2022/07/15 | 1,114 | 1,126 | 1,106 | 1,113 | +1 | +0.1% | 49,100 |
| 2022/07/14 | 1,098 | 1,113 | 1,088 | 1,112 | +21 | +1.9% | 42,600 |
| 2022/07/13 | 1,100 | 1,101 | 1,091 | 1,091 | +11 | +1% | 32,000 |
| 2022/07/12 | 1,102 | 1,102 | 1,080 | 1,080 | -20 | -1.8% | 54,900 |
| 2022/07/11 | 1,093 | 1,109 | 1,083 | 1,100 | +32 | +3% | 87,300 |
| 2022/07/08 | 1,062 | 1,086 | 1,061 | 1,068 | +6 | +0.6% | 94,100 |
| 2022/07/07 | 1,058 | 1,067 | 1,045 | 1,062 | +17 | +1.6% | 51,500 |
| 2022/07/06 | 1,060 | 1,060 | 1,041 | 1,045 | -25 | -2.3% | 74,500 |
| 2022/07/05 | 1,088 | 1,088 | 1,070 | 1,070 | -7 | -0.6% | 51,400 |
| 2022/07/04 | 1,076 | 1,084 | 1,070 | 1,077 | +11 | +1% | 54,700 |
| 2022/07/01 | 1,095 | 1,095 | 1,062 | 1,066 | -29 | -2.6% | 85,700 |
| 2022/06/30 | 1,112 | 1,117 | 1,092 | 1,095 | -22 | -2% | 65,700 |
| 2022/06/29 | 1,130 | 1,130 | 1,113 | 1,117 | -18 | -1.6% | 82,900 |
701～
750
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
