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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 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 |
| 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 |
801～
850
件表示中 / 6990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 | 182,000円 | +1.0% | +0.5% | 3.63% | 12.14倍 | 0.71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 |
| 佐鳥電機 | 164,300円 | +4.0% | -4.2% | 5.23% | 9.44倍 | 0.70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 |
| 丸 文 | 103,700円 | -2.3% | -32.2% | 4.82% | 10.86倍 | 0.50倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| シモジマ | 122,500円 | +4.7% | +15.0% | 4.41% | 11.45倍 | 0.81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 |
| ヨンキュウ | 230,700円 | - | - | - | - | 0.73倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム
