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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 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 |
| 2022/11/09 | 1,554 | 1,560 | 1,547 | 1,554 | -5 | -0.3% | 7,500 |
| 2022/11/08 | 1,548 | 1,559 | 1,545 | 1,559 | +12 | +0.8% | 13,100 |
| 2022/11/07 | 1,550 | 1,553 | 1,540 | 1,547 | -6 | -0.4% | 9,200 |
| 2022/11/04 | 1,518 | 1,556 | 1,518 | 1,553 | +13 | +0.8% | 25,200 |
| 2022/11/02 | 1,534 | 1,543 | 1,533 | 1,540 | +5 | +0.3% | 13,500 |
| 2022/11/01 | 1,536 | 1,540 | 1,530 | 1,535 | +1 | +0.1% | 11,800 |
| 2022/10/31 | 1,536 | 1,536 | 1,523 | 1,534 | -3 | -0.2% | 10,800 |
| 2022/10/28 | 1,505 | 1,537 | 1,501 | 1,537 | +27 | +1.8% | 68,900 |
| 2022/10/27 | 1,522 | 1,522 | 1,508 | 1,510 | -12 | -0.8% | 11,400 |
| 2022/10/26 | 1,517 | 1,524 | 1,509 | 1,522 | +5 | +0.3% | 11,500 |
551～
600
件表示中 / 6928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 | 162,600円 | +0.1% | -9.3% | 3.81% | 10.37倍 | 0.65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 |
| クリヤマＨＤ | 120,800円 | +15.5% | -8.6% | 4.64% | 6.59倍 | 0.53倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 佐鳥電機 | 148,100円 | +4.0% | -4.2% | 5.81% | 8.50倍 | 0.63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 |
| スズデン | 177,600円 | -2.6% | -23.0% | 5.01% | 16.08倍 | 1.36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 |
| コーア商事Ｈ | 61,300円 | +5.5% | +5.3% | 2.45% | 8.38倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
