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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,959 | 1,968 | 1,930 | 1,931 | -54 | -2.7% | 226,000 |
| 2024/09/03 | 1,968 | 1,988 | 1,968 | 1,985 | +18 | +0.9% | 113,900 |
| 2024/09/02 | 1,974 | 1,992 | 1,962 | 1,967 | +3 | +0.2% | 132,000 |
| 2024/08/30 | 1,949 | 1,978 | 1,947 | 1,964 | +19 | +1% | 136,300 |
| 2024/08/29 | 1,944 | 1,947 | 1,932 | 1,945 | +1 | +0.1% | 75,400 |
| 2024/08/28 | 1,938 | 1,944 | 1,929 | 1,944 | +3 | +0.2% | 72,600 |
| 2024/08/27 | 1,919 | 1,941 | 1,913 | 1,941 | +25 | +1.3% | 79,600 |
| 2024/08/26 | 1,946 | 1,946 | 1,907 | 1,916 | -30 | -1.5% | 149,000 |
| 2024/08/23 | 1,935 | 1,952 | 1,932 | 1,946 | +10 | +0.5% | 108,300 |
| 2024/08/22 | 1,950 | 1,950 | 1,925 | 1,936 | -8 | -0.4% | 109,500 |
| 2024/08/21 | 1,911 | 1,945 | 1,908 | 1,944 | +24 | +1.3% | 133,900 |
| 2024/08/20 | 1,919 | 1,926 | 1,904 | 1,920 | +20 | +1.1% | 117,600 |
| 2024/08/19 | 1,919 | 1,937 | 1,892 | 1,900 | -18 | -0.9% | 152,900 |
| 2024/08/16 | 1,933 | 1,933 | 1,907 | 1,918 | +35 | +1.9% | 149,400 |
| 2024/08/15 | 1,861 | 1,896 | 1,861 | 1,883 | +24 | +1.3% | 145,700 |
| 2024/08/14 | 1,830 | 1,859 | 1,813 | 1,859 | +34 | +1.9% | 185,000 |
| 2024/08/13 | 1,795 | 1,825 | 1,780 | 1,825 | +36 | +2% | 258,900 |
| 2024/08/09 | 1,822 | 1,830 | 1,763 | 1,789 | +17 | +1% | 267,800 |
| 2024/08/08 | 1,784 | 1,825 | 1,771 | 1,772 | -23 | -1.3% | 391,700 |
| 2024/08/07 | 1,733 | 1,820 | 1,726 | 1,795 | +62 | +3.6% | 399,400 |
| 2024/08/06 | 1,689 | 1,803 | 1,680 | 1,733 | +176 | +11.3% | 399,700 |
| 2024/08/05 | 1,718 | 1,745 | 1,550 | 1,557 | -276 | -15.1% | 616,300 |
| 2024/08/02 | 1,860 | 1,863 | 1,806 | 1,833 | -78 | -4.1% | 392,800 |
| 2024/08/01 | 1,981 | 1,981 | 1,908 | 1,911 | -94 | -4.7% | 274,000 |
| 2024/07/31 | 1,964 | 2,005 | 1,951 | 2,005 | +32 | +1.6% | 215,400 |
| 2024/07/30 | 1,978 | 1,980 | 1,963 | 1,973 | -11 | -0.6% | 189,800 |
| 2024/07/29 | 1,990 | 1,998 | 1,972 | 1,984 | +25 | +1.3% | 173,600 |
| 2024/07/26 | 1,990 | 1,990 | 1,955 | 1,959 | -32 | -1.6% | 322,700 |
| 2024/07/25 | 2,003 | 2,003 | 1,970 | 1,991 | -33 | -1.6% | 253,100 |
| 2024/07/24 | 2,062 | 2,068 | 2,024 | 2,024 | -43 | -2.1% | 109,700 |
| 2024/07/23 | 2,042 | 2,070 | 2,040 | 2,067 | +49 | +2.4% | 170,500 |
| 2024/07/22 | 2,049 | 2,049 | 2,018 | 2,018 | -16 | -0.8% | 128,700 |
| 2024/07/19 | 2,033 | 2,035 | 2,016 | 2,034 | +5 | +0.2% | 106,100 |
| 2024/07/18 | 2,040 | 2,050 | 2,029 | 2,029 | -27 | -1.3% | 179,600 |
| 2024/07/17 | 2,070 | 2,071 | 2,050 | 2,056 | -8 | -0.4% | 136,600 |
| 2024/07/16 | 2,076 | 2,082 | 2,060 | 2,064 | -9 | -0.4% | 151,500 |
| 2024/07/12 | 2,054 | 2,073 | 2,050 | 2,073 | +12 | +0.6% | 144,500 |
| 2024/07/11 | 2,040 | 2,075 | 2,038 | 2,061 | +25 | +1.2% | 399,100 |
| 2024/07/10 | 2,020 | 2,036 | 2,011 | 2,036 | +32 | +1.6% | 185,400 |
| 2024/07/09 | 2,000 | 2,011 | 1,991 | 2,004 | +9 | +0.5% | 122,100 |
| 2024/07/08 | 2,024 | 2,027 | 1,994 | 1,995 | -7 | -0.3% | 144,100 |
| 2024/07/05 | 2,035 | 2,039 | 2,002 | 2,002 | -28 | -1.4% | 116,200 |
| 2024/07/04 | 1,997 | 2,030 | 1,985 | 2,030 | +33 | +1.7% | 261,400 |
| 2024/07/03 | 1,990 | 2,000 | 1,986 | 1,997 | +10 | +0.5% | 129,600 |
| 2024/07/02 | 1,987 | 1,992 | 1,983 | 1,987 | ±0 | ±0% | 175,000 |
| 2024/07/01 | 1,972 | 1,990 | 1,968 | 1,987 | +22 | +1.1% | 215,900 |
| 2024/06/28 | 1,966 | 1,968 | 1,957 | 1,965 | ±0 | ±0% | 132,500 |
| 2024/06/27 | 1,955 | 1,969 | 1,948 | 1,965 | +15 | +0.8% | 122,700 |
| 2024/06/26 | 1,960 | 1,960 | 1,941 | 1,950 | ±0 | ±0% | 108,300 |
| 2024/06/25 | 1,930 | 1,955 | 1,930 | 1,950 | +29 | +1.5% | 207,200 |
251～
300
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
