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 |
|---|---|---|---|---|---|---|---|
| 2021/08/13 | 1,550 | 1,553 | 1,543 | 1,550 | +4 | +0.3% | 12,600 |
| 2021/08/12 | 1,539 | 1,548 | 1,539 | 1,546 | +7 | +0.5% | 5,000 |
| 2021/08/11 | 1,529 | 1,539 | 1,529 | 1,539 | +10 | +0.7% | 3,500 |
| 2021/08/10 | 1,527 | 1,536 | 1,525 | 1,529 | +2 | +0.1% | 6,600 |
| 2021/08/06 | 1,542 | 1,542 | 1,520 | 1,527 | -8 | -0.5% | 10,300 |
| 2021/08/05 | 1,541 | 1,546 | 1,535 | 1,535 | -5 | -0.3% | 3,900 |
| 2021/08/04 | 1,550 | 1,550 | 1,540 | 1,540 | -5 | -0.3% | 5,200 |
| 2021/08/03 | 1,550 | 1,550 | 1,545 | 1,545 | -8 | -0.5% | 9,000 |
| 2021/08/02 | 1,554 | 1,555 | 1,545 | 1,553 | +12 | +0.8% | 14,200 |
| 2021/07/30 | 1,550 | 1,554 | 1,541 | 1,541 | -12 | -0.8% | 10,100 |
| 2021/07/29 | 1,550 | 1,553 | 1,546 | 1,553 | +3 | +0.2% | 2,400 |
| 2021/07/28 | 1,545 | 1,550 | 1,545 | 1,550 | ±0 | ±0% | 2,800 |
| 2021/07/27 | 1,550 | 1,551 | 1,548 | 1,550 | +4 | +0.3% | 6,800 |
| 2021/07/26 | 1,550 | 1,550 | 1,546 | 1,546 | -2 | -0.1% | 5,000 |
| 2021/07/21 | 1,544 | 1,548 | 1,537 | 1,548 | +19 | +1.2% | 12,400 |
| 2021/07/20 | 1,529 | 1,534 | 1,526 | 1,529 | -4 | -0.3% | 6,500 |
| 2021/07/19 | 1,549 | 1,549 | 1,533 | 1,533 | -14 | -0.9% | 5,400 |
| 2021/07/16 | 1,548 | 1,550 | 1,547 | 1,547 | +1 | +0.1% | 5,200 |
| 2021/07/15 | 1,550 | 1,550 | 1,546 | 1,546 | -5 | -0.3% | 4,200 |
| 2021/07/14 | 1,549 | 1,553 | 1,546 | 1,551 | -6 | -0.4% | 6,400 |
| 2021/07/13 | 1,550 | 1,557 | 1,548 | 1,557 | -2 | -0.1% | 12,900 |
| 2021/07/12 | 1,522 | 1,559 | 1,522 | 1,559 | +45 | +3% | 8,900 |
| 2021/07/09 | 1,525 | 1,527 | 1,508 | 1,514 | -15 | -1% | 12,400 |
| 2021/07/08 | 1,545 | 1,549 | 1,529 | 1,529 | -13 | -0.8% | 7,900 |
| 2021/07/07 | 1,545 | 1,550 | 1,542 | 1,542 | -8 | -0.5% | 5,300 |
| 2021/07/06 | 1,546 | 1,552 | 1,546 | 1,550 | +4 | +0.3% | 7,900 |
| 2021/07/05 | 1,549 | 1,550 | 1,546 | 1,546 | -3 | -0.2% | 3,200 |
| 2021/07/02 | 1,543 | 1,549 | 1,542 | 1,549 | +6 | +0.4% | 2,600 |
| 2021/07/01 | 1,547 | 1,549 | 1,543 | 1,543 | -4 | -0.3% | 4,800 |
| 2021/06/30 | 1,550 | 1,550 | 1,545 | 1,547 | +1 | +0.1% | 5,900 |
| 2021/06/29 | 1,553 | 1,553 | 1,546 | 1,546 | -7 | -0.5% | 8,900 |
| 2021/06/28 | 1,563 | 1,565 | 1,551 | 1,553 | ±0 | ±0% | 9,200 |
| 2021/06/25 | 1,563 | 1,563 | 1,553 | 1,553 | +8 | +0.5% | 9,200 |
| 2021/06/24 | 1,545 | 1,545 | 1,543 | 1,545 | +4 | +0.3% | 5,700 |
| 2021/06/23 | 1,542 | 1,545 | 1,540 | 1,541 | -3 | -0.2% | 2,400 |
| 2021/06/22 | 1,545 | 1,546 | 1,542 | 1,544 | +6 | +0.4% | 8,800 |
| 2021/06/21 | 1,545 | 1,545 | 1,538 | 1,538 | -7 | -0.5% | 8,100 |
| 2021/06/18 | 1,549 | 1,552 | 1,545 | 1,545 | -3 | -0.2% | 5,300 |
| 2021/06/17 | 1,548 | 1,553 | 1,548 | 1,548 | +1 | +0.1% | 10,000 |
| 2021/06/16 | 1,552 | 1,555 | 1,547 | 1,547 | -5 | -0.3% | 5,700 |
| 2021/06/15 | 1,556 | 1,556 | 1,552 | 1,552 | -4 | -0.3% | 6,500 |
| 2021/06/14 | 1,559 | 1,559 | 1,552 | 1,556 | +1 | +0.1% | 3,800 |
| 2021/06/11 | 1,559 | 1,560 | 1,555 | 1,555 | -4 | -0.3% | 8,900 |
| 2021/06/10 | 1,560 | 1,560 | 1,558 | 1,559 | +2 | +0.1% | 11,800 |
| 2021/06/09 | 1,564 | 1,565 | 1,555 | 1,557 | -7 | -0.4% | 8,600 |
| 2021/06/08 | 1,566 | 1,567 | 1,563 | 1,564 | -1 | -0.1% | 9,300 |
| 2021/06/07 | 1,566 | 1,566 | 1,564 | 1,565 | ±0 | ±0% | 5,000 |
| 2021/06/04 | 1,565 | 1,567 | 1,564 | 1,565 | ±0 | ±0% | 3,000 |
| 2021/06/03 | 1,566 | 1,566 | 1,564 | 1,565 | -2 | -0.1% | 4,200 |
| 2021/06/02 | 1,575 | 1,575 | 1,562 | 1,567 | -3 | -0.2% | 6,200 |
901～
950
件表示中 / 6935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 | 169,400円 | +0.1% | -9.3% | 3.66% | 10.80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 |
| 佐鳥電機 | 153,600円 | +4.0% | -4.2% | 5.60% | 8.82倍 | 0.66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 | 64,700円 | +5.5% | +5.3% | 2.32% | 8.85倍 | 1.03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 |
| 西川計測 | 778,000円 | -3.9% | -24.7% | 2.96% | 14.64倍 | 1.43倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 杉本商 | 115,600円 | +7.6% | +2.0% | 3.85% | 11.66倍 | 0.63倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
