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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,519 | 1,524 | 1,515 | 1,524 | +5 | +0.3% | 19,000 |
| 2022/08/05 | 1,505 | 1,520 | 1,504 | 1,519 | +14 | +0.9% | 25,400 |
| 2022/08/04 | 1,508 | 1,508 | 1,501 | 1,505 | +5 | +0.3% | 8,100 |
| 2022/08/03 | 1,501 | 1,511 | 1,500 | 1,500 | -15 | -1% | 14,800 |
| 2022/08/02 | 1,512 | 1,515 | 1,506 | 1,515 | +4 | +0.3% | 10,400 |
| 2022/08/01 | 1,504 | 1,511 | 1,499 | 1,511 | +8 | +0.5% | 16,300 |
| 2022/07/29 | 1,506 | 1,506 | 1,498 | 1,503 | -5 | -0.3% | 12,000 |
| 2022/07/28 | 1,508 | 1,512 | 1,498 | 1,508 | +2 | +0.1% | 12,500 |
| 2022/07/27 | 1,512 | 1,512 | 1,506 | 1,506 | -4 | -0.3% | 7,800 |
| 2022/07/26 | 1,504 | 1,510 | 1,502 | 1,510 | +7 | +0.5% | 6,300 |
| 2022/07/25 | 1,520 | 1,520 | 1,502 | 1,503 | -15 | -1% | 28,600 |
| 2022/07/22 | 1,502 | 1,520 | 1,501 | 1,518 | +16 | +1.1% | 23,700 |
| 2022/07/21 | 1,498 | 1,502 | 1,495 | 1,502 | +4 | +0.3% | 11,000 |
| 2022/07/20 | 1,490 | 1,499 | 1,485 | 1,498 | +8 | +0.5% | 13,500 |
| 2022/07/19 | 1,486 | 1,493 | 1,486 | 1,490 | +6 | +0.4% | 5,400 |
| 2022/07/15 | 1,494 | 1,494 | 1,483 | 1,484 | -10 | -0.7% | 6,200 |
| 2022/07/14 | 1,488 | 1,494 | 1,486 | 1,494 | +6 | +0.4% | 4,000 |
| 2022/07/13 | 1,480 | 1,492 | 1,480 | 1,488 | +9 | +0.6% | 3,600 |
| 2022/07/12 | 1,499 | 1,499 | 1,478 | 1,479 | -20 | -1.3% | 11,300 |
| 2022/07/11 | 1,481 | 1,500 | 1,481 | 1,499 | +28 | +1.9% | 22,700 |
| 2022/07/08 | 1,488 | 1,497 | 1,471 | 1,471 | -19 | -1.3% | 22,500 |
| 2022/07/07 | 1,489 | 1,492 | 1,475 | 1,490 | +7 | +0.5% | 15,800 |
| 2022/07/06 | 1,485 | 1,485 | 1,477 | 1,483 | -2 | -0.1% | 9,000 |
| 2022/07/05 | 1,488 | 1,494 | 1,481 | 1,485 | -3 | -0.2% | 10,000 |
| 2022/07/04 | 1,477 | 1,488 | 1,476 | 1,488 | +15 | +1% | 12,200 |
| 2022/07/01 | 1,499 | 1,499 | 1,464 | 1,473 | -21 | -1.4% | 14,700 |
| 2022/06/30 | 1,480 | 1,505 | 1,480 | 1,494 | +22 | +1.5% | 31,400 |
| 2022/06/29 | 1,484 | 1,492 | 1,472 | 1,472 | -13 | -0.9% | 16,400 |
| 2022/06/28 | 1,479 | 1,485 | 1,477 | 1,485 | +6 | +0.4% | 7,000 |
| 2022/06/27 | 1,479 | 1,480 | 1,472 | 1,479 | +10 | +0.7% | 8,900 |
| 2022/06/24 | 1,485 | 1,485 | 1,465 | 1,469 | -6 | -0.4% | 11,000 |
| 2022/06/23 | 1,463 | 1,484 | 1,454 | 1,475 | +27 | +1.9% | 13,100 |
| 2022/06/22 | 1,460 | 1,460 | 1,448 | 1,448 | -10 | -0.7% | 3,800 |
| 2022/06/21 | 1,454 | 1,459 | 1,443 | 1,458 | +23 | +1.6% | 6,400 |
| 2022/06/20 | 1,456 | 1,458 | 1,434 | 1,435 | -8 | -0.6% | 7,100 |
| 2022/06/17 | 1,435 | 1,456 | 1,431 | 1,443 | +3 | +0.2% | 8,600 |
| 2022/06/16 | 1,438 | 1,457 | 1,438 | 1,440 | +3 | +0.2% | 8,800 |
| 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 |
651～
700
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
