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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/04 | 1,862 | 1,868 | 1,853 | 1,857 | -23 | -1.2% | 36,200 |
| 2025/03/03 | 1,885 | 1,898 | 1,880 | 1,880 | -4 | -0.2% | 39,000 |
| 2025/02/28 | 1,882 | 1,899 | 1,876 | 1,884 | -9 | -0.5% | 20,000 |
| 2025/02/27 | 1,877 | 1,893 | 1,863 | 1,893 | +13 | +0.7% | 26,100 |
| 2025/02/26 | 1,887 | 1,887 | 1,872 | 1,880 | -11 | -0.6% | 13,200 |
| 2025/02/25 | 1,886 | 1,891 | 1,869 | 1,891 | +2 | +0.1% | 14,400 |
| 2025/02/21 | 1,900 | 1,900 | 1,882 | 1,889 | -11 | -0.6% | 16,100 |
| 2025/02/20 | 1,902 | 1,911 | 1,900 | 1,900 | -4 | -0.2% | 6,500 |
| 2025/02/19 | 1,902 | 1,914 | 1,902 | 1,904 | -6 | -0.3% | 8,100 |
| 2025/02/18 | 1,900 | 1,910 | 1,900 | 1,910 | +10 | +0.5% | 5,000 |
| 2025/02/17 | 1,916 | 1,916 | 1,900 | 1,900 | -4 | -0.2% | 10,900 |
| 2025/02/14 | 1,915 | 1,915 | 1,904 | 1,904 | -9 | -0.5% | 5,000 |
| 2025/02/13 | 1,906 | 1,917 | 1,895 | 1,913 | +12 | +0.6% | 7,200 |
| 2025/02/12 | 1,893 | 1,906 | 1,891 | 1,901 | +9 | +0.5% | 9,500 |
| 2025/02/10 | 1,915 | 1,920 | 1,892 | 1,892 | -23 | -1.2% | 15,000 |
| 2025/02/07 | 1,918 | 1,922 | 1,915 | 1,915 | -4 | -0.2% | 6,200 |
| 2025/02/06 | 1,911 | 1,920 | 1,911 | 1,919 | +9 | +0.5% | 4,500 |
| 2025/02/05 | 1,922 | 1,929 | 1,908 | 1,910 | -5 | -0.3% | 8,600 |
| 2025/02/04 | 1,914 | 1,917 | 1,904 | 1,915 | +10 | +0.5% | 9,500 |
| 2025/02/03 | 1,933 | 1,933 | 1,905 | 1,905 | -24 | -1.2% | 19,300 |
| 2025/01/31 | 1,939 | 1,939 | 1,917 | 1,929 | -10 | -0.5% | 6,600 |
| 2025/01/30 | 1,944 | 1,948 | 1,931 | 1,939 | +4 | +0.2% | 10,700 |
| 2025/01/29 | 1,957 | 1,957 | 1,929 | 1,935 | -11 | -0.6% | 4,800 |
| 2025/01/28 | 1,923 | 1,947 | 1,921 | 1,946 | +23 | +1.2% | 6,500 |
| 2025/01/27 | 1,937 | 1,937 | 1,911 | 1,923 | +13 | +0.7% | 8,500 |
| 2025/01/24 | 1,913 | 1,924 | 1,909 | 1,910 | -2 | -0.1% | 10,800 |
| 2025/01/23 | 1,932 | 1,935 | 1,908 | 1,912 | -26 | -1.3% | 14,100 |
| 2025/01/22 | 1,948 | 1,948 | 1,925 | 1,938 | +13 | +0.7% | 3,200 |
1～
50
件表示中 / 6926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 | 167,600円 | +0.1% | -9.3% | 3.70% | 10.69倍 | 0.67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 |
| シモジマ | 114,200円 | +6.9% | +10.4% | 4.73% | 10.67倍 | 0.77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 |
| 佐鳥電機 | 149,500円 | +4.0% | -4.2% | 5.75% | 8.58倍 | 0.64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 |
| コーア商事Ｈ | 63,600円 | +5.5% | +5.3% | 2.36% | 8.70倍 | 1.01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 |
| スズデン | 180,500円 | -2.6% | -23.0% | 4.93% | 16.34倍 | 1.38倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
