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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/11 | 1,815 | 1,849 | 1,815 | 1,840 | +22 | +1.2% | 13,900 |
| 2025/06/10 | 1,848 | 1,848 | 1,818 | 1,818 | -15 | -0.8% | 16,600 |
| 2025/06/09 | 1,842 | 1,842 | 1,816 | 1,833 | ±0 | ±0% | 7,900 |
| 2025/06/06 | 1,826 | 1,847 | 1,814 | 1,833 | +15 | +0.8% | 10,500 |
| 2025/06/05 | 1,819 | 1,829 | 1,811 | 1,818 | -5 | -0.3% | 6,900 |
| 2025/06/04 | 1,801 | 1,838 | 1,799 | 1,823 | +22 | +1.2% | 16,300 |
| 2025/06/03 | 1,813 | 1,819 | 1,800 | 1,801 | -17 | -0.9% | 10,400 |
| 2025/06/02 | 1,817 | 1,835 | 1,809 | 1,818 | -12 | -0.7% | 11,200 |
| 2025/05/30 | 1,815 | 1,840 | 1,813 | 1,830 | +4 | +0.2% | 7,700 |
| 2025/05/29 | 1,833 | 1,834 | 1,820 | 1,826 | ±0 | ±0% | 8,300 |
| 2025/05/28 | 1,830 | 1,836 | 1,816 | 1,826 | -4 | -0.2% | 11,000 |
| 2025/05/27 | 1,825 | 1,830 | 1,814 | 1,830 | +16 | +0.9% | 8,800 |
| 2025/05/26 | 1,791 | 1,820 | 1,791 | 1,814 | +23 | +1.3% | 9,300 |
| 2025/05/23 | 1,779 | 1,794 | 1,767 | 1,791 | +24 | +1.4% | 11,200 |
| 2025/05/22 | 1,768 | 1,772 | 1,760 | 1,767 | -7 | -0.4% | 9,700 |
| 2025/05/21 | 1,765 | 1,784 | 1,763 | 1,774 | +10 | +0.6% | 8,900 |
| 2025/05/20 | 1,787 | 1,787 | 1,764 | 1,764 | -24 | -1.3% | 12,400 |
| 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 |
1～
50
件表示中 / 6988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 | 182,000円 | +1.0% | +0.5% | 3.63% | 12.14倍 | 0.71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 |
| 佐藤商 | 151,900円 | +1.9% | +0.1% | 5.00% | 5.69倍 | 0.47倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 萩原電気 | 323,500円 | +4.4% | +4.7% | 5.72% | 8.06倍 | 0.63倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 丸 文 | 103,700円 | -2.3% | -32.2% | 4.82% | 10.86倍 | 0.50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 |
| 佐鳥電機 | 161,600円 | +4.0% | -4.2% | 5.32% | 9.28倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
