たけびしの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,786 | 1,792 | 1,775 | 1,788 | -2 | -0.1% | 10,200 |
| 2025/05/16 | 1,795 | 1,807 | 1,787 | 1,790 | -10 | -0.6% | 10,800 |
| 2025/05/15 | 1,795 | 1,823 | 1,795 | 1,800 | -21 | -1.2% | 7,100 |
| 2025/05/14 | 1,850 | 1,850 | 1,791 | 1,821 | -2 | -0.1% | 21,500 |
| 2025/05/13 | 1,839 | 1,854 | 1,802 | 1,823 | -8 | -0.4% | 41,200 |
| 2025/05/12 | 1,819 | 1,843 | 1,817 | 1,831 | +20 | +1.1% | 20,000 |
| 2025/05/09 | 1,820 | 1,830 | 1,809 | 1,811 | +13 | +0.7% | 21,200 |
| 2025/05/08 | 1,790 | 1,807 | 1,770 | 1,798 | +26 | +1.5% | 16,700 |
| 2025/05/07 | 1,762 | 1,830 | 1,741 | 1,772 | -8 | -0.4% | 47,700 |
| 2025/05/02 | 1,793 | 1,793 | 1,760 | 1,780 | -17 | -0.9% | 12,700 |
| 2025/05/01 | 1,772 | 1,797 | 1,772 | 1,797 | +16 | +0.9% | 13,100 |
| 2025/04/30 | 1,790 | 1,790 | 1,733 | 1,781 | -9 | -0.5% | 12,400 |
| 2025/04/28 | 1,794 | 1,798 | 1,784 | 1,790 | -5 | -0.3% | 7,100 |
| 2025/04/25 | 1,790 | 1,795 | 1,782 | 1,795 | +12 | +0.7% | 12,100 |
| 2025/04/24 | 1,810 | 1,810 | 1,774 | 1,783 | -12 | -0.7% | 10,500 |
| 2025/04/23 | 1,794 | 1,795 | 1,766 | 1,795 | +32 | +1.8% | 20,000 |
| 2025/04/22 | 1,749 | 1,768 | 1,749 | 1,763 | +29 | +1.7% | 14,100 |
| 2025/04/21 | 1,751 | 1,764 | 1,731 | 1,734 | -10 | -0.6% | 13,900 |
| 2025/04/18 | 1,712 | 1,748 | 1,709 | 1,744 | +50 | +3% | 15,000 |
| 2025/04/17 | 1,678 | 1,694 | 1,675 | 1,694 | +16 | +1% | 5,600 |
| 2025/04/16 | 1,676 | 1,688 | 1,673 | 1,678 | ±0 | ±0% | 9,700 |
| 2025/04/15 | 1,694 | 1,696 | 1,678 | 1,678 | +2 | +0.1% | 4,800 |
| 2025/04/14 | 1,670 | 1,688 | 1,670 | 1,676 | +6 | +0.4% | 10,400 |
| 2025/04/11 | 1,621 | 1,673 | 1,602 | 1,670 | +9 | +0.5% | 14,600 |
| 2025/04/10 | 1,680 | 1,695 | 1,653 | 1,661 | +80 | +5.1% | 18,900 |
| 2025/04/09 | 1,586 | 1,604 | 1,552 | 1,581 | -45 | -2.8% | 28,300 |
| 2025/04/08 | 1,575 | 1,630 | 1,572 | 1,626 | +109 | +7.2% | 35,900 |
| 2025/04/07 | 1,596 | 1,596 | 1,517 | 1,517 | -159 | -9.5% | 51,100 |
| 2025/04/04 | 1,692 | 1,694 | 1,646 | 1,676 | -43 | -2.5% | 58,400 |
| 2025/04/03 | 1,715 | 1,738 | 1,691 | 1,719 | -36 | -2.1% | 36,000 |
| 2025/04/02 | 1,784 | 1,784 | 1,753 | 1,755 | -22 | -1.2% | 16,600 |
| 2025/04/01 | 1,831 | 1,831 | 1,777 | 1,777 | -41 | -2.3% | 39,500 |
| 2025/03/31 | 1,860 | 1,860 | 1,818 | 1,818 | -53 | -2.8% | 33,900 |
| 2025/03/28 | 1,871 | 1,886 | 1,851 | 1,871 | -37 | -1.9% | 60,800 |
| 2025/03/27 | 1,910 | 1,930 | 1,896 | 1,908 | -12 | -0.6% | 109,500 |
| 2025/03/26 | 1,914 | 1,926 | 1,910 | 1,920 | +19 | +1% | 37,300 |
| 2025/03/25 | 1,897 | 1,910 | 1,890 | 1,901 | +19 | +1% | 41,900 |
| 2025/03/24 | 1,888 | 1,898 | 1,878 | 1,882 | +7 | +0.4% | 69,700 |
| 2025/03/21 | 1,860 | 1,880 | 1,860 | 1,875 | -2 | -0.1% | 80,600 |
| 2025/03/19 | 1,861 | 1,880 | 1,861 | 1,877 | +7 | +0.4% | 63,500 |
| 2025/03/18 | 1,864 | 1,877 | 1,860 | 1,870 | +5 | +0.3% | 67,600 |
| 2025/03/17 | 1,845 | 1,870 | 1,845 | 1,865 | +5 | +0.3% | 76,000 |
| 2025/03/14 | 1,840 | 1,862 | 1,839 | 1,860 | +7 | +0.4% | 49,300 |
| 2025/03/13 | 1,840 | 1,853 | 1,839 | 1,853 | +10 | +0.5% | 41,300 |
| 2025/03/12 | 1,835 | 1,877 | 1,835 | 1,843 | +5 | +0.3% | 43,100 |
| 2025/03/11 | 1,830 | 1,844 | 1,822 | 1,838 | -10 | -0.5% | 40,300 |
| 2025/03/10 | 1,837 | 1,855 | 1,837 | 1,848 | -5 | -0.3% | 73,400 |
| 2025/03/07 | 1,840 | 1,859 | 1,837 | 1,853 | -2 | -0.1% | 44,200 |
| 2025/03/06 | 1,840 | 1,859 | 1,831 | 1,855 | +19 | +1% | 67,500 |
| 2025/03/05 | 1,850 | 1,854 | 1,826 | 1,836 | -21 | -1.1% | 50,600 |
1～
50
件表示中 / 6954件
類似銘柄と比較する
現在ご覧いただいている「たけびし」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 |
|---|---|---|---|---|---|---|---|---|
| たけびし | 178,000円 | +1.0% | +0.5% | 3.71% | 11.87倍 | 0.70倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| 東都水 | 747,000円 | - | - | - | - | 0.99倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| クリヤマＨＤ | 135,200円 | +15.5% | -8.6% | 4.14% | 7.38倍 | 0.59倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| コーア商事Ｈ | 66,200円 | +5.5% | +5.3% | 2.42% | 9.05倍 | 1.05倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 三共興 | 60,600円 | +1.8% | +9.9% | 4.46% | 11.03倍 | 0.46倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
市場注目の銘柄
チャート関連のコラム
