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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,433 | 2,433 | 2,325 | 2,338 | -82 | -3.4% | 57,000 |
| 2024/09/05 | 2,384 | 2,465 | 2,356 | 2,420 | +24 | +1% | 57,000 |
| 2024/09/04 | 2,382 | 2,435 | 2,382 | 2,396 | -29 | -1.2% | 30,900 |
| 2024/09/03 | 2,438 | 2,449 | 2,424 | 2,425 | +16 | +0.7% | 30,500 |
| 2024/09/02 | 2,471 | 2,471 | 2,401 | 2,409 | -40 | -1.6% | 48,000 |
| 2024/08/30 | 2,425 | 2,449 | 2,411 | 2,449 | +12 | +0.5% | 32,400 |
| 2024/08/29 | 2,478 | 2,478 | 2,434 | 2,437 | -41 | -1.7% | 28,400 |
| 2024/08/28 | 2,479 | 2,479 | 2,449 | 2,478 | -9 | -0.4% | 13,100 |
| 2024/08/27 | 2,483 | 2,504 | 2,467 | 2,487 | +17 | +0.7% | 15,300 |
| 2024/08/26 | 2,473 | 2,489 | 2,454 | 2,470 | -1 | ±0% | 11,400 |
| 2024/08/23 | 2,489 | 2,492 | 2,456 | 2,471 | -21 | -0.8% | 10,700 |
| 2024/08/22 | 2,520 | 2,528 | 2,460 | 2,492 | -22 | -0.9% | 12,500 |
| 2024/08/21 | 2,477 | 2,519 | 2,475 | 2,514 | +22 | +0.9% | 8,800 |
| 2024/08/20 | 2,497 | 2,497 | 2,463 | 2,492 | +5 | +0.2% | 10,400 |
| 2024/08/19 | 2,431 | 2,494 | 2,431 | 2,487 | +44 | +1.8% | 16,700 |
| 2024/08/16 | 2,428 | 2,451 | 2,408 | 2,443 | +65 | +2.7% | 11,400 |
| 2024/08/15 | 2,348 | 2,478 | 2,334 | 2,378 | +35 | +1.5% | 11,600 |
| 2024/08/14 | 2,359 | 2,363 | 2,327 | 2,343 | +16 | +0.7% | 10,100 |
| 2024/08/13 | 2,313 | 2,359 | 2,305 | 2,327 | +38 | +1.7% | 11,000 |
| 2024/08/09 | 2,299 | 2,316 | 2,232 | 2,289 | +67 | +3% | 17,100 |
| 2024/08/08 | 2,220 | 2,277 | 2,220 | 2,222 | -21 | -0.9% | 16,300 |
| 2024/08/07 | 2,216 | 2,335 | 2,215 | 2,243 | +24 | +1.1% | 17,800 |
| 2024/08/06 | 2,152 | 2,234 | 2,134 | 2,219 | +217 | +10.8% | 25,100 |
| 2024/08/05 | 2,205 | 2,218 | 2,000 | 2,002 | -339 | -14.5% | 33,900 |
| 2024/08/02 | 2,456 | 2,456 | 2,332 | 2,341 | -134 | -5.4% | 22,700 |
| 2024/08/01 | 2,491 | 2,539 | 2,473 | 2,475 | -16 | -0.6% | 16,800 |
| 2024/07/31 | 2,444 | 2,517 | 2,435 | 2,491 | +28 | +1.1% | 17,300 |
| 2024/07/30 | 2,446 | 2,479 | 2,418 | 2,463 | +17 | +0.7% | 14,000 |
| 2024/07/29 | 2,396 | 2,457 | 2,396 | 2,446 | +50 | +2.1% | 10,400 |
| 2024/07/26 | 2,414 | 2,420 | 2,391 | 2,396 | -2 | -0.1% | 8,900 |
| 2024/07/25 | 2,427 | 2,432 | 2,385 | 2,398 | -59 | -2.4% | 26,200 |
| 2024/07/24 | 2,474 | 2,519 | 2,443 | 2,457 | -3 | -0.1% | 12,400 |
| 2024/07/23 | 2,467 | 2,500 | 2,456 | 2,460 | +22 | +0.9% | 15,000 |
| 2024/07/22 | 2,457 | 2,489 | 2,431 | 2,438 | -19 | -0.8% | 12,800 |
| 2024/07/19 | 2,460 | 2,502 | 2,441 | 2,457 | +4 | +0.2% | 13,600 |
| 2024/07/18 | 2,447 | 2,469 | 2,437 | 2,453 | ±0 | ±0% | 11,000 |
| 2024/07/17 | 2,437 | 2,453 | 2,427 | 2,453 | +35 | +1.4% | 9,000 |
| 2024/07/16 | 2,406 | 2,464 | 2,406 | 2,418 | +19 | +0.8% | 13,200 |
| 2024/07/12 | 2,378 | 2,415 | 2,366 | 2,399 | +35 | +1.5% | 16,900 |
| 2024/07/11 | 2,350 | 2,368 | 2,334 | 2,364 | +15 | +0.6% | 11,500 |
| 2024/07/10 | 2,348 | 2,349 | 2,318 | 2,349 | +1 | ±0% | 12,300 |
| 2024/07/09 | 2,340 | 2,376 | 2,320 | 2,348 | +11 | +0.5% | 8,900 |
| 2024/07/08 | 2,375 | 2,375 | 2,336 | 2,337 | -38 | -1.6% | 9,900 |
| 2024/07/05 | 2,400 | 2,402 | 2,358 | 2,375 | -22 | -0.9% | 11,400 |
| 2024/07/04 | 2,358 | 2,397 | 2,351 | 2,397 | +45 | +1.9% | 11,100 |
| 2024/07/03 | 2,339 | 2,377 | 2,336 | 2,352 | +25 | +1.1% | 13,400 |
| 2024/07/02 | 2,300 | 2,336 | 2,297 | 2,327 | +28 | +1.2% | 19,500 |
| 2024/07/01 | 2,289 | 2,299 | 2,277 | 2,299 | +22 | +1% | 10,700 |
| 2024/06/28 | 2,290 | 2,290 | 2,245 | 2,277 | -3 | -0.1% | 11,400 |
| 2024/06/27 | 2,260 | 2,287 | 2,239 | 2,280 | +30 | +1.3% | 19,000 |
51～
100
件表示中 / 6838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 | 209,900円 | +0.1% | -9.3% | 2.95% | 13.38倍 | 0.84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 |
| 八洲電機 | 159,600円 | +1.8% | +16.9% | 2.01% | 9.98倍 | 1.24倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| カナデン | 144,000円 | +4.9% | +2.1% | 4.31% | 9.39倍 | 0.70倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 佐鳥電機 | 187,100円 | +4.0% | -4.2% | 4.60% | 10.72倍 | 0.80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 |
| ジェコス | 97,500円 | -10.3% | -9.1% | 4.92% | 8.00倍 | 0.51倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
市場注目の銘柄
チャート関連のコラム
