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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,497 | 1,510 | 1,488 | 1,510 | +43 | +2.9% | 61,500 |
| 2022/10/20 | 1,464 | 1,479 | 1,464 | 1,467 | -4 | -0.3% | 10,500 |
| 2022/10/19 | 1,463 | 1,472 | 1,462 | 1,471 | +9 | +0.6% | 5,200 |
| 2022/10/18 | 1,472 | 1,472 | 1,455 | 1,462 | +9 | +0.6% | 9,100 |
| 2022/10/17 | 1,447 | 1,462 | 1,447 | 1,453 | -2 | -0.1% | 7,700 |
| 2022/10/14 | 1,447 | 1,467 | 1,443 | 1,455 | +19 | +1.3% | 11,900 |
| 2022/10/13 | 1,461 | 1,461 | 1,435 | 1,436 | -28 | -1.9% | 26,400 |
| 2022/10/12 | 1,483 | 1,483 | 1,462 | 1,464 | -19 | -1.3% | 10,900 |
| 2022/10/11 | 1,471 | 1,486 | 1,471 | 1,483 | -4 | -0.3% | 17,300 |
| 2022/10/07 | 1,483 | 1,495 | 1,476 | 1,487 | ±0 | ±0% | 14,400 |
| 2022/10/06 | 1,484 | 1,496 | 1,484 | 1,487 | +1 | +0.1% | 15,800 |
| 2022/10/05 | 1,480 | 1,486 | 1,475 | 1,486 | +9 | +0.6% | 14,300 |
| 2022/10/04 | 1,456 | 1,480 | 1,455 | 1,477 | +30 | +2.1% | 17,400 |
| 2022/10/03 | 1,450 | 1,452 | 1,434 | 1,447 | -7 | -0.5% | 17,800 |
| 2022/09/30 | 1,455 | 1,460 | 1,438 | 1,454 | -11 | -0.8% | 26,400 |
| 2022/09/29 | 1,479 | 1,479 | 1,465 | 1,465 | -42 | -2.8% | 66,900 |
| 2022/09/28 | 1,490 | 1,507 | 1,472 | 1,507 | +17 | +1.1% | 101,500 |
| 2022/09/27 | 1,495 | 1,497 | 1,486 | 1,490 | -2 | -0.1% | 28,100 |
| 2022/09/26 | 1,495 | 1,495 | 1,483 | 1,492 | -6 | -0.4% | 42,400 |
| 2022/09/22 | 1,495 | 1,499 | 1,491 | 1,498 | -4 | -0.3% | 54,200 |
| 2022/09/21 | 1,498 | 1,505 | 1,497 | 1,502 | +2 | +0.1% | 38,500 |
| 2022/09/20 | 1,490 | 1,508 | 1,490 | 1,500 | +12 | +0.8% | 30,600 |
| 2022/09/16 | 1,505 | 1,505 | 1,488 | 1,488 | -12 | -0.8% | 34,000 |
| 2022/09/15 | 1,510 | 1,511 | 1,496 | 1,500 | -10 | -0.7% | 41,700 |
| 2022/09/14 | 1,515 | 1,518 | 1,507 | 1,510 | -13 | -0.9% | 32,900 |
| 2022/09/13 | 1,529 | 1,530 | 1,522 | 1,523 | -5 | -0.3% | 20,200 |
| 2022/09/12 | 1,530 | 1,530 | 1,524 | 1,528 | +6 | +0.4% | 23,900 |
| 2022/09/09 | 1,520 | 1,527 | 1,520 | 1,522 | -3 | -0.2% | 16,900 |
| 2022/09/08 | 1,511 | 1,525 | 1,511 | 1,525 | +17 | +1.1% | 14,200 |
| 2022/09/07 | 1,522 | 1,522 | 1,507 | 1,508 | -12 | -0.8% | 33,400 |
| 2022/09/06 | 1,514 | 1,524 | 1,511 | 1,520 | +6 | +0.4% | 13,200 |
| 2022/09/05 | 1,517 | 1,518 | 1,510 | 1,514 | -9 | -0.6% | 10,700 |
| 2022/09/02 | 1,527 | 1,527 | 1,513 | 1,523 | +2 | +0.1% | 15,500 |
| 2022/09/01 | 1,530 | 1,532 | 1,521 | 1,521 | -12 | -0.8% | 11,700 |
| 2022/08/31 | 1,528 | 1,534 | 1,523 | 1,533 | +4 | +0.3% | 8,600 |
| 2022/08/30 | 1,527 | 1,529 | 1,523 | 1,529 | +8 | +0.5% | 9,500 |
| 2022/08/29 | 1,525 | 1,528 | 1,516 | 1,521 | -8 | -0.5% | 12,300 |
| 2022/08/26 | 1,534 | 1,537 | 1,526 | 1,529 | -2 | -0.1% | 39,900 |
| 2022/08/25 | 1,533 | 1,534 | 1,528 | 1,531 | +6 | +0.4% | 10,700 |
| 2022/08/24 | 1,528 | 1,529 | 1,523 | 1,525 | +4 | +0.3% | 8,900 |
| 2022/08/23 | 1,525 | 1,525 | 1,518 | 1,521 | -2 | -0.1% | 8,500 |
| 2022/08/22 | 1,514 | 1,529 | 1,514 | 1,523 | +8 | +0.5% | 14,800 |
| 2022/08/19 | 1,528 | 1,528 | 1,513 | 1,515 | -3 | -0.2% | 39,500 |
| 2022/08/18 | 1,523 | 1,526 | 1,513 | 1,518 | -11 | -0.7% | 15,900 |
| 2022/08/17 | 1,524 | 1,538 | 1,522 | 1,529 | +5 | +0.3% | 27,800 |
| 2022/08/16 | 1,518 | 1,524 | 1,512 | 1,524 | +16 | +1.1% | 9,200 |
| 2022/08/15 | 1,530 | 1,530 | 1,508 | 1,508 | -22 | -1.4% | 19,300 |
| 2022/08/12 | 1,524 | 1,533 | 1,518 | 1,530 | +18 | +1.2% | 29,100 |
| 2022/08/10 | 1,512 | 1,514 | 1,506 | 1,512 | ±0 | ±0% | 6,200 |
| 2022/08/09 | 1,525 | 1,525 | 1,507 | 1,512 | -12 | -0.8% | 13,400 |
601～
650
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
