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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 1,419 | 1,436 | 1,419 | 1,433 | +12 | +0.8% | 13,900 |
| 2022/03/14 | 1,423 | 1,429 | 1,413 | 1,421 | +9 | +0.6% | 22,100 |
| 2022/03/11 | 1,410 | 1,418 | 1,403 | 1,412 | -7 | -0.5% | 60,400 |
| 2022/03/10 | 1,409 | 1,419 | 1,393 | 1,419 | +36 | +2.6% | 37,000 |
| 2022/03/09 | 1,396 | 1,403 | 1,383 | 1,383 | -13 | -0.9% | 30,300 |
| 2022/03/08 | 1,401 | 1,409 | 1,391 | 1,396 | -12 | -0.9% | 41,400 |
| 2022/03/07 | 1,410 | 1,418 | 1,402 | 1,408 | -6 | -0.4% | 41,300 |
| 2022/03/04 | 1,403 | 1,417 | 1,402 | 1,414 | +13 | +0.9% | 65,000 |
| 2022/03/03 | 1,405 | 1,410 | 1,401 | 1,401 | -1 | -0.1% | 29,500 |
| 2022/03/02 | 1,419 | 1,423 | 1,394 | 1,402 | -23 | -1.6% | 71,400 |
| 2022/03/01 | 1,433 | 1,446 | 1,425 | 1,425 | -8 | -0.6% | 61,700 |
| 2022/02/28 | 1,435 | 1,443 | 1,433 | 1,433 | -5 | -0.3% | 37,700 |
| 2022/02/25 | 1,431 | 1,438 | 1,427 | 1,438 | +7 | +0.5% | 32,100 |
| 2022/02/24 | 1,443 | 1,447 | 1,421 | 1,431 | -15 | -1% | 25,400 |
| 2022/02/22 | 1,440 | 1,446 | 1,436 | 1,446 | -1 | -0.1% | 13,500 |
| 2022/02/21 | 1,435 | 1,452 | 1,430 | 1,447 | +6 | +0.4% | 15,500 |
| 2022/02/18 | 1,444 | 1,448 | 1,435 | 1,441 | -10 | -0.7% | 12,200 |
| 2022/02/17 | 1,455 | 1,455 | 1,446 | 1,451 | -8 | -0.5% | 9,900 |
| 2022/02/16 | 1,437 | 1,459 | 1,437 | 1,459 | +33 | +2.3% | 16,300 |
| 2022/02/15 | 1,441 | 1,448 | 1,426 | 1,426 | -15 | -1% | 29,200 |
| 2022/02/14 | 1,444 | 1,449 | 1,439 | 1,441 | -8 | -0.6% | 18,500 |
| 2022/02/10 | 1,450 | 1,451 | 1,444 | 1,449 | +2 | +0.1% | 19,700 |
| 2022/02/09 | 1,448 | 1,454 | 1,445 | 1,447 | +2 | +0.1% | 12,400 |
| 2022/02/08 | 1,457 | 1,462 | 1,445 | 1,445 | ±0 | ±0% | 12,900 |
| 2022/02/07 | 1,458 | 1,458 | 1,445 | 1,445 | -13 | -0.9% | 11,600 |
| 2022/02/04 | 1,445 | 1,458 | 1,445 | 1,458 | +13 | +0.9% | 17,200 |
| 2022/02/03 | 1,448 | 1,454 | 1,442 | 1,445 | -5 | -0.3% | 10,700 |
| 2022/02/02 | 1,429 | 1,451 | 1,425 | 1,450 | +17 | +1.2% | 20,100 |
| 2022/02/01 | 1,446 | 1,446 | 1,428 | 1,433 | -13 | -0.9% | 17,400 |
| 2022/01/31 | 1,438 | 1,447 | 1,427 | 1,446 | +17 | +1.2% | 14,200 |
| 2022/01/28 | 1,426 | 1,429 | 1,418 | 1,429 | +26 | +1.9% | 12,300 |
| 2022/01/27 | 1,430 | 1,430 | 1,400 | 1,403 | -18 | -1.3% | 22,800 |
| 2022/01/26 | 1,418 | 1,424 | 1,415 | 1,421 | +6 | +0.4% | 6,700 |
| 2022/01/25 | 1,435 | 1,435 | 1,415 | 1,415 | -21 | -1.5% | 13,800 |
| 2022/01/24 | 1,418 | 1,436 | 1,411 | 1,436 | +18 | +1.3% | 16,200 |
| 2022/01/21 | 1,405 | 1,418 | 1,405 | 1,418 | +7 | +0.5% | 35,100 |
| 2022/01/20 | 1,404 | 1,422 | 1,404 | 1,411 | +7 | +0.5% | 11,000 |
| 2022/01/19 | 1,427 | 1,427 | 1,404 | 1,404 | -27 | -1.9% | 33,500 |
| 2022/01/18 | 1,442 | 1,446 | 1,431 | 1,431 | -11 | -0.8% | 25,300 |
| 2022/01/17 | 1,455 | 1,456 | 1,442 | 1,442 | -18 | -1.2% | 19,800 |
| 2022/01/14 | 1,462 | 1,462 | 1,442 | 1,460 | +2 | +0.1% | 29,900 |
| 2022/01/13 | 1,473 | 1,473 | 1,458 | 1,458 | -16 | -1.1% | 14,400 |
| 2022/01/12 | 1,460 | 1,475 | 1,460 | 1,474 | +12 | +0.8% | 14,000 |
| 2022/01/11 | 1,464 | 1,467 | 1,456 | 1,462 | -2 | -0.1% | 16,600 |
| 2022/01/07 | 1,467 | 1,482 | 1,454 | 1,464 | -3 | -0.2% | 27,000 |
| 2022/01/06 | 1,485 | 1,485 | 1,467 | 1,467 | -23 | -1.5% | 17,500 |
| 2022/01/05 | 1,491 | 1,492 | 1,483 | 1,490 | ±0 | ±0% | 15,400 |
| 2022/01/04 | 1,493 | 1,495 | 1,483 | 1,490 | +13 | +0.9% | 14,500 |
| 2021/12/30 | 1,482 | 1,484 | 1,477 | 1,477 | -9 | -0.6% | 7,800 |
| 2021/12/29 | 1,468 | 1,486 | 1,463 | 1,486 | +21 | +1.4% | 24,000 |
751～
800
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
