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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,966 | 2,005 | 1,956 | 1,998 | +38 | +1.9% | 21,900 |
| 2025/08/21 | 1,964 | 1,969 | 1,956 | 1,960 | +6 | +0.3% | 14,100 |
| 2025/08/20 | 1,958 | 1,972 | 1,954 | 1,954 | -4 | -0.2% | 9,900 |
| 2025/08/19 | 1,972 | 1,972 | 1,953 | 1,958 | -20 | -1% | 13,600 |
| 2025/08/18 | 1,990 | 1,994 | 1,970 | 1,978 | -15 | -0.8% | 15,600 |
| 2025/08/15 | 1,986 | 1,993 | 1,970 | 1,993 | +7 | +0.4% | 11,900 |
| 2025/08/14 | 1,992 | 1,992 | 1,973 | 1,986 | -7 | -0.4% | 13,900 |
| 2025/08/13 | 1,978 | 1,993 | 1,956 | 1,993 | +16 | +0.8% | 12,600 |
| 2025/08/12 | 1,956 | 1,981 | 1,942 | 1,977 | +17 | +0.9% | 22,700 |
| 2025/08/08 | 1,950 | 1,963 | 1,943 | 1,960 | +18 | +0.9% | 13,900 |
| 2025/08/07 | 1,957 | 1,968 | 1,927 | 1,942 | -26 | -1.3% | 16,700 |
| 2025/08/06 | 1,940 | 1,974 | 1,940 | 1,968 | +28 | +1.4% | 12,200 |
| 2025/08/05 | 1,918 | 1,955 | 1,916 | 1,940 | +26 | +1.4% | 16,300 |
| 2025/08/04 | 1,909 | 1,917 | 1,899 | 1,914 | +1 | +0.1% | 11,000 |
| 2025/08/01 | 1,900 | 1,913 | 1,900 | 1,913 | +14 | +0.7% | 10,800 |
| 2025/07/31 | 1,881 | 1,899 | 1,880 | 1,899 | +41 | +2.2% | 8,800 |
| 2025/07/30 | 1,864 | 1,904 | 1,858 | 1,858 | -4 | -0.2% | 16,300 |
| 2025/07/29 | 1,871 | 1,872 | 1,856 | 1,862 | -14 | -0.7% | 10,500 |
| 2025/07/28 | 1,899 | 1,910 | 1,870 | 1,876 | -13 | -0.7% | 12,300 |
| 2025/07/25 | 1,925 | 1,925 | 1,884 | 1,889 | +4 | +0.2% | 27,200 |
| 2025/07/24 | 1,884 | 1,891 | 1,872 | 1,885 | +13 | +0.7% | 13,800 |
| 2025/07/23 | 1,860 | 1,878 | 1,854 | 1,872 | +28 | +1.5% | 13,500 |
| 2025/07/22 | 1,857 | 1,867 | 1,842 | 1,844 | -2 | -0.1% | 8,400 |
| 2025/07/18 | 1,860 | 1,863 | 1,846 | 1,846 | -13 | -0.7% | 4,800 |
| 2025/07/17 | 1,845 | 1,860 | 1,845 | 1,859 | +9 | +0.5% | 5,400 |
| 2025/07/16 | 1,849 | 1,861 | 1,849 | 1,850 | +6 | +0.3% | 5,500 |
| 2025/07/15 | 1,854 | 1,860 | 1,844 | 1,844 | -1 | -0.1% | 5,300 |
| 2025/07/14 | 1,850 | 1,861 | 1,844 | 1,845 | ±0 | ±0% | 9,200 |
| 2025/07/11 | 1,836 | 1,845 | 1,829 | 1,845 | +23 | +1.3% | 6,900 |
| 2025/07/10 | 1,836 | 1,836 | 1,822 | 1,822 | +3 | +0.2% | 10,800 |
| 2025/07/09 | 1,820 | 1,840 | 1,810 | 1,819 | +2 | +0.1% | 14,300 |
| 2025/07/08 | 1,825 | 1,827 | 1,816 | 1,817 | +1 | +0.1% | 8,800 |
| 2025/07/07 | 1,817 | 1,824 | 1,816 | 1,816 | -4 | -0.2% | 8,000 |
| 2025/07/04 | 1,832 | 1,832 | 1,815 | 1,820 | -2 | -0.1% | 4,700 |
| 2025/07/03 | 1,822 | 1,833 | 1,816 | 1,822 | -3 | -0.2% | 8,700 |
| 2025/07/02 | 1,837 | 1,849 | 1,823 | 1,825 | -12 | -0.7% | 9,800 |
| 2025/07/01 | 1,850 | 1,854 | 1,837 | 1,837 | -15 | -0.8% | 6,700 |
| 2025/06/30 | 1,843 | 1,861 | 1,835 | 1,852 | +17 | +0.9% | 13,100 |
| 2025/06/27 | 1,829 | 1,835 | 1,823 | 1,835 | +15 | +0.8% | 10,900 |
| 2025/06/26 | 1,805 | 1,822 | 1,805 | 1,820 | +7 | +0.4% | 6,800 |
| 2025/06/25 | 1,818 | 1,818 | 1,803 | 1,813 | ±0 | ±0% | 7,800 |
| 2025/06/24 | 1,815 | 1,820 | 1,804 | 1,813 | +9 | +0.5% | 5,200 |
| 2025/06/23 | 1,809 | 1,810 | 1,800 | 1,804 | -2 | -0.1% | 4,500 |
| 2025/06/20 | 1,811 | 1,820 | 1,806 | 1,806 | -7 | -0.4% | 10,500 |
| 2025/06/19 | 1,808 | 1,816 | 1,805 | 1,813 | +3 | +0.2% | 4,900 |
| 2025/06/18 | 1,800 | 1,810 | 1,800 | 1,810 | +12 | +0.7% | 4,900 |
| 2025/06/17 | 1,815 | 1,815 | 1,798 | 1,798 | -11 | -0.6% | 5,500 |
| 2025/06/16 | 1,800 | 1,819 | 1,799 | 1,809 | +11 | +0.6% | 6,500 |
| 2025/06/13 | 1,812 | 1,816 | 1,793 | 1,798 | -19 | -1% | 12,700 |
| 2025/06/12 | 1,848 | 1,848 | 1,815 | 1,817 | -23 | -1.3% | 9,000 |
1～
50
件表示中 / 7021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 | 199,800円 | +1.0% | +0.5% | 3.30% | 13.34倍 | 0.78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 |
| 丸 文 | 115,300円 | -2.3% | -32.2% | 4.34% | 12.08倍 | 0.55倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| コーア商事Ｈ | 76,400円 | +10.5% | +1.0% | 2.23% | 8.84倍 | 1.14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 |
| ヤ ギ | 338,500円 | +7.9% | +0.9% | 3.28% | 10.71倍 | 0.66倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| シモジマ | 129,200円 | +4.7% | +15.0% | 4.18% | 12.09倍 | 0.86倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム
