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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/17 | 1,826 | 1,840 | 1,822 | 1,825 | -1 | -0.1% | 125,300 |
| 2025/02/14 | 1,840 | 1,845 | 1,826 | 1,826 | -14 | -0.8% | 133,600 |
| 2025/02/13 | 1,857 | 1,867 | 1,831 | 1,840 | +19 | +1% | 164,300 |
| 2025/02/12 | 1,844 | 1,844 | 1,806 | 1,821 | +2 | +0.1% | 147,000 |
| 2025/02/10 | 1,831 | 1,834 | 1,816 | 1,819 | -16 | -0.9% | 107,300 |
| 2025/02/07 | 1,820 | 1,840 | 1,816 | 1,835 | +12 | +0.7% | 98,800 |
| 2025/02/06 | 1,825 | 1,835 | 1,810 | 1,823 | -11 | -0.6% | 130,400 |
| 2025/02/05 | 1,842 | 1,850 | 1,827 | 1,834 | -15 | -0.8% | 146,200 |
| 2025/02/04 | 1,849 | 1,856 | 1,836 | 1,849 | +25 | +1.4% | 211,600 |
| 2025/02/03 | 1,830 | 1,831 | 1,799 | 1,824 | -27 | -1.5% | 212,900 |
| 2025/01/31 | 1,845 | 1,858 | 1,836 | 1,851 | -3 | -0.2% | 119,200 |
| 2025/01/30 | 1,832 | 1,859 | 1,830 | 1,854 | +22 | +1.2% | 162,200 |
| 2025/01/29 | 1,815 | 1,844 | 1,812 | 1,832 | +34 | +1.9% | 283,000 |
| 2025/01/28 | 1,801 | 1,809 | 1,794 | 1,798 | -4 | -0.2% | 147,200 |
| 2025/01/27 | 1,795 | 1,808 | 1,791 | 1,802 | +15 | +0.8% | 141,800 |
| 2025/01/24 | 1,789 | 1,795 | 1,780 | 1,787 | +4 | +0.2% | 102,100 |
| 2025/01/23 | 1,783 | 1,784 | 1,763 | 1,783 | ±0 | ±0% | 103,100 |
| 2025/01/22 | 1,776 | 1,785 | 1,771 | 1,783 | +9 | +0.5% | 161,000 |
| 2025/01/21 | 1,770 | 1,776 | 1,760 | 1,774 | +11 | +0.6% | 89,400 |
| 2025/01/20 | 1,748 | 1,767 | 1,747 | 1,763 | +18 | +1% | 142,300 |
| 2025/01/17 | 1,736 | 1,745 | 1,725 | 1,745 | +8 | +0.5% | 117,500 |
| 2025/01/16 | 1,730 | 1,744 | 1,722 | 1,737 | +2 | +0.1% | 132,900 |
| 2025/01/15 | 1,724 | 1,742 | 1,724 | 1,735 | +20 | +1.2% | 124,900 |
| 2025/01/14 | 1,729 | 1,737 | 1,713 | 1,715 | -14 | -0.8% | 177,300 |
| 2025/01/10 | 1,725 | 1,734 | 1,723 | 1,729 | +1 | +0.1% | 115,700 |
| 2025/01/09 | 1,739 | 1,742 | 1,727 | 1,728 | -11 | -0.6% | 109,900 |
| 2025/01/08 | 1,731 | 1,742 | 1,728 | 1,739 | +3 | +0.2% | 132,400 |
| 2025/01/07 | 1,740 | 1,744 | 1,723 | 1,736 | +3 | +0.2% | 153,700 |
| 2025/01/06 | 1,744 | 1,744 | 1,724 | 1,733 | -11 | -0.6% | 202,200 |
| 2024/12/30 | 1,741 | 1,755 | 1,740 | 1,744 | +6 | +0.3% | 142,600 |
| 2024/12/27 | 1,735 | 1,740 | 1,724 | 1,738 | +3 | +0.2% | 238,200 |
| 2024/12/26 | 1,692 | 1,735 | 1,683 | 1,735 | +38 | +2.2% | 251,800 |
| 2024/12/25 | 1,687 | 1,697 | 1,673 | 1,697 | +14 | +0.8% | 176,500 |
| 2024/12/24 | 1,666 | 1,698 | 1,660 | 1,683 | +23 | +1.4% | 240,800 |
| 2024/12/23 | 1,645 | 1,664 | 1,637 | 1,660 | +5 | +0.3% | 314,600 |
| 2024/12/20 | 1,687 | 1,687 | 1,655 | 1,655 | -53 | -3.1% | 543,400 |
| 2024/12/19 | 1,695 | 1,712 | 1,691 | 1,708 | -11 | -0.6% | 154,500 |
101～
150
件表示中 / 7007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 | 182,800円 | -10.0% | -7.1% | 5.68% | 7.83倍 | 0.65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 | 83,000円 | -3.8% | +16.7% | 4.82% | 6.46倍 | 0.63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 | 767,000円 | +0.9% | +7.9% | 1.04% | 14.82倍 | 4.63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 | 263,800円 | +0.5% | +13.7% | 4.93% | 7.46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 | 60,400円 | -8.9% | -17.3% | 5.46% | 13.05倍 | 0.53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
