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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,108 | 2,121 | 2,094 | 2,099 | +16 | +0.8% | 8,800 |
| 2024/11/20 | 2,088 | 2,107 | 2,079 | 2,083 | -13 | -0.6% | 10,900 |
| 2024/11/19 | 2,105 | 2,117 | 2,083 | 2,096 | +12 | +0.6% | 11,900 |
| 2024/11/18 | 2,107 | 2,119 | 2,072 | 2,084 | -19 | -0.9% | 6,000 |
| 2024/11/15 | 2,128 | 2,130 | 2,098 | 2,103 | +8 | +0.4% | 9,400 |
| 2024/11/14 | 2,109 | 2,130 | 2,083 | 2,095 | +7 | +0.3% | 16,500 |
| 2024/11/13 | 2,084 | 2,100 | 2,053 | 2,088 | +4 | +0.2% | 12,900 |
| 2024/11/12 | 2,080 | 2,122 | 2,080 | 2,084 | +12 | +0.6% | 15,600 |
| 2024/11/11 | 2,082 | 2,095 | 2,056 | 2,072 | -23 | -1.1% | 7,300 |
| 2024/11/08 | 2,075 | 2,111 | 2,075 | 2,095 | +23 | +1.1% | 11,500 |
| 2024/11/07 | 2,049 | 2,082 | 2,047 | 2,072 | +34 | +1.7% | 12,300 |
| 2024/11/06 | 2,018 | 2,038 | 2,002 | 2,038 | +37 | +1.8% | 16,100 |
| 2024/11/05 | 1,963 | 2,001 | 1,958 | 2,001 | +38 | +1.9% | 17,800 |
| 2024/11/01 | 2,050 | 2,084 | 1,961 | 1,963 | -125 | -6% | 21,700 |
| 2024/10/31 | 2,092 | 2,118 | 2,072 | 2,088 | -5 | -0.2% | 7,200 |
| 2024/10/30 | 2,129 | 2,129 | 2,093 | 2,093 | +1 | ±0% | 66,400 |
| 2024/10/29 | 2,076 | 2,100 | 2,076 | 2,092 | +24 | +1.2% | 5,600 |
| 2024/10/28 | 2,017 | 2,073 | 2,017 | 2,068 | +50 | +2.5% | 6,900 |
| 2024/10/25 | 2,074 | 2,074 | 2,009 | 2,018 | -47 | -2.3% | 11,100 |
| 2024/10/24 | 2,074 | 2,081 | 2,054 | 2,065 | -9 | -0.4% | 12,000 |
| 2024/10/23 | 2,111 | 2,130 | 2,060 | 2,074 | -33 | -1.6% | 10,900 |
| 2024/10/22 | 2,120 | 2,130 | 2,102 | 2,107 | -16 | -0.8% | 13,300 |
| 2024/10/21 | 2,106 | 2,133 | 2,093 | 2,123 | +30 | +1.4% | 5,700 |
| 2024/10/18 | 2,110 | 2,110 | 2,072 | 2,093 | -16 | -0.8% | 15,500 |
| 2024/10/17 | 2,136 | 2,136 | 2,103 | 2,109 | -23 | -1.1% | 14,100 |
| 2024/10/16 | 2,119 | 2,161 | 2,111 | 2,132 | -37 | -1.7% | 13,500 |
| 2024/10/15 | 2,157 | 2,172 | 2,143 | 2,169 | +22 | +1% | 8,900 |
| 2024/10/11 | 2,159 | 2,164 | 2,147 | 2,147 | -27 | -1.2% | 13,000 |
| 2024/10/10 | 2,184 | 2,184 | 2,165 | 2,174 | -5 | -0.2% | 9,600 |
| 2024/10/09 | 2,211 | 2,211 | 2,174 | 2,179 | -31 | -1.4% | 16,700 |
| 2024/10/08 | 2,222 | 2,226 | 2,205 | 2,210 | -18 | -0.8% | 11,900 |
| 2024/10/07 | 2,257 | 2,257 | 2,213 | 2,228 | +4 | +0.2% | 13,400 |
| 2024/10/04 | 2,211 | 2,237 | 2,210 | 2,224 | +14 | +0.6% | 15,700 |
| 2024/10/03 | 2,199 | 2,215 | 2,172 | 2,210 | +48 | +2.2% | 10,200 |
| 2024/10/02 | 2,156 | 2,196 | 2,156 | 2,162 | -28 | -1.3% | 12,100 |
| 2024/10/01 | 2,177 | 2,205 | 2,164 | 2,190 | +5 | +0.2% | 14,800 |
| 2024/09/30 | 2,245 | 2,269 | 2,184 | 2,185 | -110 | -4.8% | 24,400 |
| 2024/09/27 | 2,303 | 2,307 | 2,270 | 2,295 | -12 | -0.5% | 68,200 |
| 2024/09/26 | 2,310 | 2,330 | 2,297 | 2,307 | -8 | -0.3% | 137,500 |
| 2024/09/25 | 2,358 | 2,369 | 2,307 | 2,315 | -85 | -3.5% | 62,600 |
| 2024/09/24 | 2,393 | 2,413 | 2,379 | 2,400 | +19 | +0.8% | 48,300 |
| 2024/09/20 | 2,381 | 2,388 | 2,368 | 2,381 | +34 | +1.4% | 36,000 |
| 2024/09/19 | 2,377 | 2,393 | 2,340 | 2,347 | -22 | -0.9% | 50,700 |
| 2024/09/18 | 2,380 | 2,393 | 2,340 | 2,369 | +2 | +0.1% | 20,800 |
| 2024/09/17 | 2,395 | 2,417 | 2,333 | 2,367 | -5 | -0.2% | 39,200 |
| 2024/09/13 | 2,397 | 2,437 | 2,372 | 2,372 | -6 | -0.3% | 30,200 |
| 2024/09/12 | 2,399 | 2,450 | 2,340 | 2,378 | +13 | +0.5% | 35,900 |
| 2024/09/11 | 2,366 | 2,396 | 2,331 | 2,365 | -4 | -0.2% | 23,800 |
| 2024/09/10 | 2,376 | 2,400 | 2,363 | 2,369 | +13 | +0.6% | 35,900 |
| 2024/09/09 | 2,300 | 2,376 | 2,294 | 2,356 | +18 | +0.8% | 67,000 |
1～
50
件表示中 / 6838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 | 209,900円 | +0.1% | -9.3% | 2.95% | 13.38倍 | 0.84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 |
| 八洲電機 | 159,600円 | +1.8% | +16.9% | 2.01% | 9.98倍 | 1.24倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| カナデン | 144,000円 | +4.9% | +2.1% | 4.31% | 9.39倍 | 0.70倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 佐鳥電機 | 187,100円 | +4.0% | -4.2% | 4.60% | 10.72倍 | 0.80倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| ジェコス | 97,500円 | -10.3% | -9.1% | 4.92% | 8.00倍 | 0.51倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
市場注目の銘柄
チャート関連のコラム
