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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/05/21 | 1,684 | 1,696 | 1,683 | 1,693 | +17 | +1% | 107,600 |
| 2025/05/20 | 1,687 | 1,703 | 1,675 | 1,676 | -19 | -1.1% | 150,300 |
| 2025/05/19 | 1,676 | 1,703 | 1,672 | 1,695 | +33 | +2% | 222,000 |
| 2025/05/16 | 1,653 | 1,669 | 1,630 | 1,662 | +9 | +0.5% | 148,000 |
| 2025/05/15 | 1,656 | 1,670 | 1,639 | 1,653 | -13 | -0.8% | 176,400 |
| 2025/05/14 | 1,636 | 1,700 | 1,608 | 1,666 | +32 | +2% | 255,500 |
| 2025/05/13 | 1,630 | 1,649 | 1,624 | 1,634 | +23 | +1.4% | 167,400 |
| 2025/05/12 | 1,589 | 1,611 | 1,588 | 1,611 | +25 | +1.6% | 91,600 |
| 2025/05/09 | 1,572 | 1,596 | 1,572 | 1,586 | +26 | +1.7% | 101,500 |
| 2025/05/08 | 1,568 | 1,569 | 1,550 | 1,560 | -4 | -0.3% | 109,800 |
| 2025/05/07 | 1,572 | 1,576 | 1,561 | 1,564 | -9 | -0.6% | 102,800 |
| 2025/05/02 | 1,573 | 1,588 | 1,568 | 1,573 | +6 | +0.4% | 109,600 |
| 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 |
51～
100
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
