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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 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 |
| 2024/06/24 | 1,912 | 1,927 | 1,910 | 1,921 | +10 | +0.5% | 95,200 |
| 2024/06/21 | 1,940 | 1,948 | 1,905 | 1,911 | -22 | -1.1% | 337,800 |
| 2024/06/20 | 1,929 | 1,937 | 1,914 | 1,933 | +3 | +0.2% | 141,900 |
| 2024/06/19 | 1,904 | 1,932 | 1,904 | 1,930 | +35 | +1.8% | 149,700 |
| 2024/06/18 | 1,907 | 1,910 | 1,893 | 1,895 | +1 | +0.1% | 124,600 |
| 2024/06/17 | 1,915 | 1,915 | 1,876 | 1,894 | -36 | -1.9% | 200,700 |
| 2024/06/14 | 1,885 | 1,930 | 1,882 | 1,930 | +37 | +2% | 184,800 |
| 2024/06/13 | 1,907 | 1,910 | 1,885 | 1,893 | -14 | -0.7% | 166,500 |
| 2024/06/12 | 1,901 | 1,914 | 1,895 | 1,907 | +5 | +0.3% | 105,400 |
| 2024/06/11 | 1,937 | 1,938 | 1,902 | 1,902 | -21 | -1.1% | 155,600 |
| 2024/06/10 | 1,901 | 1,928 | 1,901 | 1,923 | +25 | +1.3% | 110,600 |
| 2024/06/07 | 1,895 | 1,904 | 1,891 | 1,898 | ±0 | ±0% | 115,800 |
| 2024/06/06 | 1,921 | 1,925 | 1,896 | 1,898 | -15 | -0.8% | 175,300 |
| 2024/06/05 | 1,926 | 1,930 | 1,910 | 1,913 | -24 | -1.2% | 125,500 |
| 2024/06/04 | 1,933 | 1,948 | 1,932 | 1,937 | -16 | -0.8% | 147,600 |
| 2024/06/03 | 1,965 | 1,975 | 1,949 | 1,953 | -15 | -0.8% | 116,400 |
| 2024/05/31 | 1,960 | 1,974 | 1,950 | 1,968 | +29 | +1.5% | 105,800 |
| 2024/05/30 | 1,920 | 1,947 | 1,909 | 1,939 | +14 | +0.7% | 105,100 |
| 2024/05/29 | 1,977 | 1,979 | 1,925 | 1,925 | -45 | -2.3% | 195,200 |
| 2024/05/28 | 1,986 | 1,990 | 1,968 | 1,970 | -18 | -0.9% | 136,600 |
| 2024/05/27 | 1,992 | 2,006 | 1,982 | 1,988 | +8 | +0.4% | 126,800 |
| 2024/05/24 | 1,968 | 1,989 | 1,960 | 1,980 | ±0 | ±0% | 145,400 |
| 2024/05/23 | 1,980 | 1,988 | 1,971 | 1,980 | -5 | -0.3% | 223,700 |
| 2024/05/22 | 1,985 | 2,001 | 1,979 | 1,985 | -28 | -1.4% | 182,600 |
| 2024/05/21 | 2,020 | 2,055 | 2,006 | 2,013 | -17 | -0.8% | 189,800 |
| 2024/05/20 | 1,998 | 2,035 | 1,998 | 2,030 | +41 | +2.1% | 250,400 |
| 2024/05/17 | 1,932 | 1,996 | 1,926 | 1,989 | +57 | +3% | 195,800 |
| 2024/05/16 | 1,952 | 1,954 | 1,905 | 1,932 | -50 | -2.5% | 384,200 |
| 2024/05/15 | 1,985 | 2,002 | 1,972 | 1,982 | +26 | +1.3% | 262,500 |
| 2024/05/14 | 1,979 | 1,980 | 1,952 | 1,956 | -21 | -1.1% | 150,700 |
| 2024/05/13 | 1,978 | 1,978 | 1,956 | 1,977 | -3 | -0.2% | 112,500 |
| 2024/05/10 | 1,999 | 1,999 | 1,959 | 1,980 | +3 | +0.2% | 129,500 |
| 2024/05/09 | 1,984 | 1,998 | 1,960 | 1,977 | -2 | -0.1% | 110,000 |
| 2024/05/08 | 1,970 | 1,982 | 1,958 | 1,979 | +9 | +0.5% | 128,300 |
| 2024/05/07 | 1,974 | 1,982 | 1,952 | 1,970 | -4 | -0.2% | 105,800 |
| 2024/05/02 | 1,970 | 1,979 | 1,954 | 1,974 | -11 | -0.6% | 124,700 |
| 2024/05/01 | 1,982 | 1,989 | 1,959 | 1,985 | -18 | -0.9% | 117,500 |
| 2024/04/30 | 1,983 | 2,018 | 1,977 | 2,003 | +73 | +3.8% | 305,500 |
| 2024/04/26 | 1,941 | 1,948 | 1,910 | 1,930 | -6 | -0.3% | 150,200 |
251～
300
件表示中 / 6997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 | 176,100円 | -10.0% | -7.1% | 5.89% | 7.55倍 | 0.63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 |
| ダイハツイン | 224,400円 | -7.6% | -34.2% | 2.76% | 16.28倍 | 1.29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 |
| フタバ | 79,500円 | -3.8% | +20.5% | 5.03% | 5.93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 |
| ＪＰＮエンジン | 725,000円 | +0.9% | +7.9% | 1.10% | 14.01倍 | 4.38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 | 248,000円 | +0.5% | +13.7% | 5.24% | 7.01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 |
市場注目の銘柄
チャート関連のコラム
