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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 1,937 | 1,937 | 1,911 | 1,923 | +13 | +0.7% | 8,500 |
| 2025/01/24 | 1,913 | 1,924 | 1,909 | 1,910 | -2 | -0.1% | 10,800 |
| 2025/01/23 | 1,932 | 1,935 | 1,908 | 1,912 | -26 | -1.3% | 14,100 |
| 2025/01/22 | 1,948 | 1,948 | 1,925 | 1,938 | +13 | +0.7% | 3,200 |
| 2025/01/21 | 1,938 | 1,938 | 1,912 | 1,925 | -6 | -0.3% | 5,100 |
| 2025/01/20 | 1,910 | 1,931 | 1,910 | 1,931 | +21 | +1.1% | 3,400 |
| 2025/01/17 | 1,942 | 1,942 | 1,903 | 1,910 | -32 | -1.6% | 6,500 |
| 2025/01/16 | 1,937 | 1,958 | 1,937 | 1,942 | +6 | +0.3% | 11,800 |
| 2025/01/15 | 1,910 | 1,949 | 1,910 | 1,936 | +26 | +1.4% | 7,500 |
| 2025/01/14 | 1,923 | 1,940 | 1,910 | 1,910 | -17 | -0.9% | 12,100 |
| 2025/01/10 | 1,931 | 1,940 | 1,924 | 1,927 | -4 | -0.2% | 5,400 |
| 2025/01/09 | 1,988 | 1,988 | 1,931 | 1,931 | -57 | -2.9% | 21,600 |
| 2025/01/08 | 2,003 | 2,003 | 1,988 | 1,988 | -15 | -0.7% | 7,900 |
| 2025/01/07 | 2,013 | 2,013 | 1,980 | 2,003 | ±0 | ±0% | 11,800 |
| 2025/01/06 | 2,030 | 2,033 | 2,003 | 2,003 | -25 | -1.2% | 10,600 |
| 2024/12/30 | 2,044 | 2,045 | 2,023 | 2,028 | -15 | -0.7% | 4,500 |
| 2024/12/27 | 2,035 | 2,050 | 2,025 | 2,043 | +8 | +0.4% | 9,900 |
| 2024/12/26 | 2,028 | 2,035 | 2,006 | 2,035 | +7 | +0.3% | 11,100 |
| 2024/12/25 | 2,039 | 2,039 | 1,995 | 2,028 | +14 | +0.7% | 17,300 |
| 2024/12/24 | 2,010 | 2,024 | 1,997 | 2,014 | +3 | +0.1% | 8,500 |
| 2024/12/23 | 2,002 | 2,021 | 2,001 | 2,011 | +10 | +0.5% | 5,800 |
| 2024/12/20 | 1,996 | 2,012 | 1,993 | 2,001 | +9 | +0.5% | 8,500 |
| 2024/12/19 | 1,991 | 2,006 | 1,984 | 1,992 | -8 | -0.4% | 6,400 |
| 2024/12/18 | 2,015 | 2,015 | 1,990 | 2,000 | -15 | -0.7% | 5,300 |
| 2024/12/17 | 2,021 | 2,030 | 2,005 | 2,015 | -6 | -0.3% | 6,300 |
| 2024/12/16 | 2,039 | 2,050 | 2,021 | 2,021 | -6 | -0.3% | 5,400 |
| 2024/12/13 | 2,036 | 2,050 | 2,018 | 2,027 | -21 | -1% | 15,200 |
| 2024/12/12 | 2,032 | 2,053 | 2,032 | 2,048 | +33 | +1.6% | 10,000 |
| 2024/12/11 | 2,044 | 2,044 | 2,015 | 2,015 | -34 | -1.7% | 10,300 |
| 2024/12/10 | 2,067 | 2,067 | 2,035 | 2,049 | -3 | -0.1% | 16,600 |
| 2024/12/09 | 2,083 | 2,085 | 2,040 | 2,052 | -26 | -1.3% | 16,000 |
| 2024/12/06 | 2,076 | 2,078 | 2,053 | 2,078 | +14 | +0.7% | 13,300 |
| 2024/12/05 | 2,084 | 2,084 | 2,050 | 2,064 | +6 | +0.3% | 10,800 |
| 2024/12/04 | 2,108 | 2,108 | 2,050 | 2,058 | -50 | -2.4% | 10,700 |
| 2024/12/03 | 2,091 | 2,118 | 2,085 | 2,108 | +15 | +0.7% | 13,900 |
| 2024/12/02 | 2,099 | 2,118 | 2,086 | 2,093 | +8 | +0.4% | 9,400 |
| 2024/11/29 | 2,089 | 2,101 | 2,071 | 2,085 | -16 | -0.8% | 11,300 |
| 2024/11/28 | 2,105 | 2,106 | 2,065 | 2,101 | +46 | +2.2% | 8,300 |
| 2024/11/27 | 2,077 | 2,095 | 2,043 | 2,055 | -19 | -0.9% | 10,400 |
| 2024/11/26 | 2,106 | 2,115 | 2,071 | 2,074 | -32 | -1.5% | 6,700 |
| 2024/11/25 | 2,113 | 2,144 | 2,106 | 2,106 | +6 | +0.3% | 8,600 |
| 2024/11/22 | 2,117 | 2,117 | 2,092 | 2,100 | +1 | ±0% | 8,500 |
| 2024/11/21 | 2,108 | 2,121 | 2,094 | 2,099 | +16 | +0.8% | 8,800 |
| 2024/11/20 | 2,088 | 2,107 | 2,079 | 2,083 | -13 | -0.6% | 10,900 |
| 2024/11/19 | 2,105 | 2,117 | 2,083 | 2,096 | +12 | +0.6% | 11,900 |
| 2024/11/18 | 2,107 | 2,119 | 2,072 | 2,084 | -19 | -0.9% | 6,000 |
| 2024/11/15 | 2,128 | 2,130 | 2,098 | 2,103 | +8 | +0.4% | 9,400 |
| 2024/11/14 | 2,109 | 2,130 | 2,083 | 2,095 | +7 | +0.3% | 16,500 |
| 2024/11/13 | 2,084 | 2,100 | 2,053 | 2,088 | +4 | +0.2% | 12,900 |
| 2024/11/12 | 2,080 | 2,122 | 2,080 | 2,084 | +12 | +0.6% | 15,600 |
51～
100
件表示中 / 6930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 | 166,100円 | +0.1% | -9.3% | 3.73% | 10.59倍 | 0.66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 |
| スズデン | 183,000円 | -2.6% | -23.0% | 4.86% | 16.56倍 | 1.40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 | 63,400円 | +5.5% | +5.3% | 2.37% | 8.67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 |
| 明和産 | 65,200円 | -0.8% | -0.8% | 5.67% | 8.74倍 | 0.71倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| ヨンキュウ | 210,800円 | +1.9% | +5.2% | 0.95% | 14.34倍 | 0.69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
