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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 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 |
| 2022/03/31 | 1,432 | 1,443 | 1,424 | 1,427 | -9 | -0.6% | 16,000 |
| 2022/03/30 | 1,458 | 1,458 | 1,422 | 1,436 | -52 | -3.5% | 46,900 |
| 2022/03/29 | 1,478 | 1,489 | 1,469 | 1,488 | +10 | +0.7% | 59,800 |
| 2022/03/28 | 1,482 | 1,484 | 1,474 | 1,478 | +7 | +0.5% | 20,800 |
| 2022/03/25 | 1,480 | 1,483 | 1,466 | 1,471 | -9 | -0.6% | 30,100 |
| 2022/03/24 | 1,475 | 1,480 | 1,469 | 1,480 | +3 | +0.2% | 14,000 |
| 2022/03/23 | 1,484 | 1,490 | 1,473 | 1,477 | -1 | -0.1% | 26,500 |
| 2022/03/22 | 1,472 | 1,478 | 1,465 | 1,478 | +18 | +1.2% | 28,700 |
| 2022/03/18 | 1,456 | 1,460 | 1,446 | 1,460 | +13 | +0.9% | 90,700 |
| 2022/03/17 | 1,456 | 1,456 | 1,442 | 1,447 | +7 | +0.5% | 21,800 |
| 2022/03/16 | 1,440 | 1,447 | 1,434 | 1,440 | +7 | +0.5% | 18,700 |
701～
750
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
