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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,455 | 1,460 | 1,437 | 1,437 | -21 | -1.4% | 13,300 |
| 2022/06/14 | 1,456 | 1,472 | 1,456 | 1,458 | -13 | -0.9% | 9,100 |
| 2022/06/13 | 1,460 | 1,476 | 1,456 | 1,471 | +9 | +0.6% | 9,800 |
| 2022/06/10 | 1,484 | 1,484 | 1,462 | 1,462 | -18 | -1.2% | 17,100 |
| 2022/06/09 | 1,481 | 1,482 | 1,475 | 1,480 | +1 | +0.1% | 11,300 |
| 2022/06/08 | 1,487 | 1,490 | 1,476 | 1,479 | -4 | -0.3% | 15,600 |
| 2022/06/07 | 1,488 | 1,490 | 1,481 | 1,483 | -5 | -0.3% | 7,400 |
| 2022/06/06 | 1,486 | 1,495 | 1,484 | 1,488 | +2 | +0.1% | 11,100 |
| 2022/06/03 | 1,483 | 1,491 | 1,481 | 1,486 | +3 | +0.2% | 14,700 |
| 2022/06/02 | 1,483 | 1,484 | 1,478 | 1,483 | -1 | -0.1% | 7,000 |
| 2022/06/01 | 1,472 | 1,484 | 1,467 | 1,484 | +12 | +0.8% | 7,700 |
| 2022/05/31 | 1,464 | 1,478 | 1,460 | 1,472 | +7 | +0.5% | 10,900 |
| 2022/05/30 | 1,475 | 1,482 | 1,465 | 1,465 | -10 | -0.7% | 17,300 |
| 2022/05/27 | 1,481 | 1,481 | 1,469 | 1,475 | +2 | +0.1% | 9,300 |
| 2022/05/26 | 1,473 | 1,482 | 1,467 | 1,473 | +4 | +0.3% | 16,100 |
| 2022/05/25 | 1,475 | 1,475 | 1,462 | 1,469 | -6 | -0.4% | 12,700 |
| 2022/05/24 | 1,484 | 1,484 | 1,471 | 1,475 | -9 | -0.6% | 9,400 |
| 2022/05/23 | 1,468 | 1,485 | 1,463 | 1,484 | +19 | +1.3% | 14,400 |
| 2022/05/20 | 1,468 | 1,468 | 1,457 | 1,465 | ±0 | ±0% | 9,200 |
| 2022/05/19 | 1,460 | 1,465 | 1,451 | 1,465 | -2 | -0.1% | 8,100 |
| 2022/05/18 | 1,458 | 1,467 | 1,453 | 1,467 | +2 | +0.1% | 9,700 |
| 2022/05/17 | 1,459 | 1,465 | 1,451 | 1,465 | +6 | +0.4% | 9,900 |
| 2022/05/16 | 1,470 | 1,471 | 1,457 | 1,459 | -6 | -0.4% | 9,300 |
| 2022/05/13 | 1,440 | 1,471 | 1,440 | 1,465 | +27 | +1.9% | 19,500 |
| 2022/05/12 | 1,445 | 1,446 | 1,438 | 1,438 | -9 | -0.6% | 7,100 |
| 2022/05/11 | 1,447 | 1,447 | 1,441 | 1,447 | +2 | +0.1% | 6,800 |
| 2022/05/10 | 1,445 | 1,455 | 1,438 | 1,445 | -1 | -0.1% | 9,700 |
| 2022/05/09 | 1,453 | 1,459 | 1,446 | 1,446 | -6 | -0.4% | 10,100 |
| 2022/05/06 | 1,462 | 1,463 | 1,449 | 1,452 | -6 | -0.4% | 13,000 |
| 2022/05/02 | 1,440 | 1,466 | 1,440 | 1,458 | -1 | -0.1% | 13,800 |
| 2022/04/28 | 1,448 | 1,469 | 1,443 | 1,459 | +19 | +1.3% | 15,100 |
| 2022/04/27 | 1,454 | 1,454 | 1,440 | 1,440 | -11 | -0.8% | 22,800 |
| 2022/04/26 | 1,442 | 1,455 | 1,440 | 1,451 | +9 | +0.6% | 8,600 |
| 2022/04/25 | 1,440 | 1,450 | 1,438 | 1,442 | -8 | -0.6% | 10,300 |
| 2022/04/22 | 1,458 | 1,458 | 1,448 | 1,450 | -8 | -0.5% | 7,600 |
| 2022/04/21 | 1,454 | 1,461 | 1,454 | 1,458 | +4 | +0.3% | 8,900 |
| 2022/04/20 | 1,453 | 1,464 | 1,452 | 1,454 | -4 | -0.3% | 7,200 |
| 2022/04/19 | 1,460 | 1,460 | 1,448 | 1,458 | +3 | +0.2% | 5,600 |
| 2022/04/18 | 1,448 | 1,458 | 1,440 | 1,455 | +5 | +0.3% | 6,400 |
| 2022/04/15 | 1,444 | 1,453 | 1,441 | 1,450 | ±0 | ±0% | 4,900 |
| 2022/04/14 | 1,450 | 1,456 | 1,449 | 1,450 | +4 | +0.3% | 4,000 |
| 2022/04/13 | 1,433 | 1,448 | 1,430 | 1,446 | +15 | +1% | 8,700 |
| 2022/04/12 | 1,436 | 1,445 | 1,431 | 1,431 | -11 | -0.8% | 11,500 |
| 2022/04/11 | 1,470 | 1,470 | 1,434 | 1,442 | -29 | -2% | 14,000 |
| 2022/04/08 | 1,456 | 1,471 | 1,448 | 1,471 | +13 | +0.9% | 21,300 |
| 2022/04/07 | 1,443 | 1,458 | 1,440 | 1,458 | +12 | +0.8% | 19,400 |
| 2022/04/06 | 1,468 | 1,468 | 1,445 | 1,446 | -18 | -1.2% | 11,100 |
| 2022/04/05 | 1,458 | 1,469 | 1,458 | 1,464 | +12 | +0.8% | 23,100 |
| 2022/04/04 | 1,443 | 1,452 | 1,438 | 1,452 | +7 | +0.5% | 13,200 |
| 2022/04/01 | 1,429 | 1,446 | 1,423 | 1,445 | +18 | +1.3% | 17,900 |
601～
650
件表示中 / 6839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 | 210,000円 | +0.1% | -9.3% | 2.95% | 13.39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 |
| カナデン | 145,000円 | +4.9% | +2.1% | 4.28% | 9.46倍 | 0.70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 | 98,500円 | -10.3% | -9.1% | 4.87% | 8.08倍 | 0.52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 |
| 萩原電気 | 326,500円 | +13.3% | -14.1% | 5.67% | 8.46倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
