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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,558 | 1,581 | 1,558 | 1,581 | +19 | +1.2% | 14,600 |
| 2023/01/23 | 1,558 | 1,564 | 1,555 | 1,562 | +11 | +0.7% | 11,900 |
| 2023/01/20 | 1,554 | 1,556 | 1,550 | 1,551 | +1 | +0.1% | 7,200 |
| 2023/01/19 | 1,539 | 1,550 | 1,538 | 1,550 | +16 | +1% | 12,800 |
| 2023/01/18 | 1,530 | 1,539 | 1,520 | 1,534 | +5 | +0.3% | 8,500 |
| 2023/01/17 | 1,521 | 1,529 | 1,519 | 1,529 | +17 | +1.1% | 4,200 |
| 2023/01/16 | 1,516 | 1,518 | 1,512 | 1,512 | -1 | -0.1% | 8,300 |
| 2023/01/13 | 1,530 | 1,535 | 1,513 | 1,513 | -17 | -1.1% | 16,100 |
| 2023/01/12 | 1,530 | 1,534 | 1,528 | 1,530 | +3 | +0.2% | 4,900 |
| 2023/01/11 | 1,528 | 1,533 | 1,519 | 1,527 | +7 | +0.5% | 7,900 |
| 2023/01/10 | 1,534 | 1,540 | 1,520 | 1,520 | -11 | -0.7% | 8,400 |
| 2023/01/06 | 1,518 | 1,534 | 1,518 | 1,531 | +13 | +0.9% | 5,900 |
| 2023/01/05 | 1,530 | 1,532 | 1,518 | 1,518 | -12 | -0.8% | 8,500 |
| 2023/01/04 | 1,551 | 1,551 | 1,530 | 1,530 | -20 | -1.3% | 9,900 |
| 2022/12/30 | 1,553 | 1,558 | 1,548 | 1,550 | -3 | -0.2% | 8,500 |
| 2022/12/29 | 1,547 | 1,553 | 1,537 | 1,553 | ±0 | ±0% | 9,700 |
| 2022/12/28 | 1,547 | 1,553 | 1,542 | 1,553 | +6 | +0.4% | 8,100 |
| 2022/12/27 | 1,550 | 1,553 | 1,540 | 1,547 | +9 | +0.6% | 11,600 |
| 2022/12/26 | 1,546 | 1,546 | 1,536 | 1,538 | -3 | -0.2% | 6,000 |
| 2022/12/23 | 1,552 | 1,552 | 1,528 | 1,541 | -3 | -0.2% | 23,600 |
| 2022/12/22 | 1,541 | 1,546 | 1,531 | 1,544 | +22 | +1.4% | 10,300 |
| 2022/12/21 | 1,530 | 1,542 | 1,522 | 1,522 | -8 | -0.5% | 13,500 |
| 2022/12/20 | 1,536 | 1,547 | 1,521 | 1,530 | -6 | -0.4% | 14,400 |
| 2022/12/19 | 1,532 | 1,540 | 1,532 | 1,536 | +9 | +0.6% | 4,900 |
| 2022/12/16 | 1,536 | 1,538 | 1,525 | 1,527 | -6 | -0.4% | 10,400 |
| 2022/12/15 | 1,528 | 1,535 | 1,528 | 1,533 | +4 | +0.3% | 5,600 |
| 2022/12/14 | 1,526 | 1,530 | 1,521 | 1,529 | +11 | +0.7% | 8,300 |
| 2022/12/13 | 1,518 | 1,528 | 1,515 | 1,518 | +7 | +0.5% | 9,300 |
| 2022/12/12 | 1,523 | 1,525 | 1,511 | 1,511 | -12 | -0.8% | 7,200 |
| 2022/12/09 | 1,522 | 1,525 | 1,516 | 1,523 | +14 | +0.9% | 17,700 |
| 2022/12/08 | 1,505 | 1,511 | 1,499 | 1,509 | +4 | +0.3% | 7,800 |
| 2022/12/07 | 1,495 | 1,511 | 1,495 | 1,505 | +11 | +0.7% | 10,200 |
| 2022/12/06 | 1,492 | 1,496 | 1,485 | 1,494 | +7 | +0.5% | 7,400 |
| 2022/12/05 | 1,487 | 1,493 | 1,482 | 1,487 | -5 | -0.3% | 9,800 |
| 2022/12/02 | 1,506 | 1,507 | 1,487 | 1,492 | -13 | -0.9% | 17,000 |
| 2022/12/01 | 1,524 | 1,524 | 1,505 | 1,505 | -3 | -0.2% | 11,900 |
| 2022/11/30 | 1,525 | 1,525 | 1,508 | 1,508 | -17 | -1.1% | 9,300 |
| 2022/11/29 | 1,535 | 1,540 | 1,523 | 1,525 | -15 | -1% | 9,300 |
| 2022/11/28 | 1,560 | 1,560 | 1,539 | 1,540 | -12 | -0.8% | 6,600 |
| 2022/11/25 | 1,557 | 1,558 | 1,547 | 1,552 | -5 | -0.3% | 10,200 |
| 2022/11/24 | 1,555 | 1,562 | 1,546 | 1,557 | +4 | +0.3% | 16,100 |
| 2022/11/22 | 1,543 | 1,555 | 1,543 | 1,553 | +8 | +0.5% | 11,300 |
| 2022/11/21 | 1,539 | 1,545 | 1,532 | 1,545 | +6 | +0.4% | 8,500 |
| 2022/11/18 | 1,532 | 1,545 | 1,531 | 1,539 | +7 | +0.5% | 6,600 |
| 2022/11/17 | 1,519 | 1,532 | 1,512 | 1,532 | +12 | +0.8% | 5,000 |
| 2022/11/16 | 1,532 | 1,532 | 1,517 | 1,520 | -12 | -0.8% | 9,700 |
| 2022/11/15 | 1,498 | 1,534 | 1,490 | 1,532 | +32 | +2.1% | 20,200 |
| 2022/11/14 | 1,531 | 1,531 | 1,500 | 1,500 | -31 | -2% | 11,100 |
| 2022/11/11 | 1,559 | 1,559 | 1,531 | 1,531 | -23 | -1.5% | 18,200 |
| 2022/11/10 | 1,553 | 1,556 | 1,544 | 1,554 | ±0 | ±0% | 10,400 |
451～
500
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 | 160,900円 | +1.8% | +16.9% | 1.99% | 10.06倍 | 1.25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 | 145,600円 | +4.9% | +2.1% | 4.26% | 9.49倍 | 0.71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 | 188,400円 | +4.0% | -4.2% | 4.56% | 10.79倍 | 0.81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 | 97,200円 | -10.3% | -9.1% | 4.94% | 7.98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
