たけびし

7510 / 東証プライム / 卸売業

1,817 +1 (+0.06%)

株価：2025/07/08 15:30 15分ディレイ

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
2020/08/13	1,470	1,493	1,465	1,493	+29	+2%	3,400
2020/08/12	1,440	1,464	1,440	1,464	+8	+0.5%	2,600
2020/08/11	1,432	1,456	1,432	1,456	+24	+1.7%	4,300
2020/08/07	1,443	1,452	1,422	1,432	-9	-0.6%	1,100
2020/08/06	1,460	1,460	1,437	1,441	-21	-1.4%	1,200
2020/08/05	1,445	1,465	1,445	1,462	-13	-0.9%	2,200
2020/08/04	1,388	1,475	1,388	1,475	+110	+8.1%	5,700
2020/08/03	1,317	1,366	1,317	1,365	+33	+2.5%	4,900
2020/07/31	1,490	1,490	1,332	1,332	-163	-10.9%	4,800
2020/07/30	1,494	1,495	1,481	1,495	+24	+1.6%	4,800
2020/07/29	1,501	1,509	1,471	1,471	-30	-2%	2,600
2020/07/28	1,514	1,514	1,493	1,501	-12	-0.8%	2,300
2020/07/27	1,505	1,513	1,492	1,513	+7	+0.5%	4,700
2020/07/22	1,529	1,529	1,505	1,506	+7	+0.5%	16,300
2020/07/21	1,450	1,499	1,443	1,499	+52	+3.6%	8,800
2020/07/20	1,423	1,447	1,418	1,447	+35	+2.5%	3,000
2020/07/17	1,396	1,419	1,396	1,412	+23	+1.7%	3,200
2020/07/16	1,385	1,400	1,378	1,389	+20	+1.5%	2,600
2020/07/15	1,350	1,369	1,349	1,369	+19	+1.4%	1,800
2020/07/14	1,351	1,364	1,347	1,350	+3	+0.2%	3,500
2020/07/13	1,390	1,424	1,347	1,347	-40	-2.9%	8,600
2020/07/10	1,439	1,444	1,387	1,387	-52	-3.6%	5,000
2020/07/09	1,449	1,454	1,438	1,439	+2	+0.1%	2,300
2020/07/08	1,440	1,453	1,437	1,437	-16	-1.1%	2,000
2020/07/07	1,455	1,455	1,443	1,453	+3	+0.2%	1,400
2020/07/06	1,433	1,454	1,433	1,450	+17	+1.2%	1,900
2020/07/03	1,469	1,469	1,433	1,433	-48	-3.2%	3,300
2020/07/02	1,462	1,493	1,460	1,481	+7	+0.5%	3,700
2020/07/01	1,481	1,485	1,474	1,474	-16	-1.1%	2,300
2020/06/30	1,503	1,503	1,490	1,490	-3	-0.2%	1,900
2020/06/29	1,480	1,500	1,455	1,493	-16	-1.1%	3,500
2020/06/26	1,510	1,510	1,493	1,509	+10	+0.7%	5,800
2020/06/25	1,504	1,508	1,487	1,499	-5	-0.3%	6,700
2020/06/24	1,502	1,504	1,491	1,504	+4	+0.3%	2,800
2020/06/23	1,499	1,500	1,490	1,500	+6	+0.4%	2,500
2020/06/22	1,503	1,503	1,475	1,494	-10	-0.7%	2,400
2020/06/19	1,498	1,504	1,486	1,504	+6	+0.4%	5,400
2020/06/18	1,495	1,498	1,464	1,498	+4	+0.3%	2,000
2020/06/17	1,462	1,494	1,452	1,494	+35	+2.4%	2,400
2020/06/16	1,450	1,459	1,420	1,459	+56	+4%	4,900
2020/06/15	1,430	1,430	1,403	1,403	-33	-2.3%	2,200
2020/06/12	1,449	1,449	1,415	1,436	-41	-2.8%	4,900
2020/06/11	1,490	1,498	1,476	1,477	-18	-1.2%	8,700
2020/06/10	1,500	1,500	1,492	1,495	-4	-0.3%	10,400
2020/06/09	1,495	1,499	1,491	1,499	+4	+0.3%	4,800
2020/06/08	1,501	1,501	1,491	1,495	-6	-0.4%	4,200
2020/06/05	1,496	1,501	1,491	1,501	+3	+0.2%	6,800
2020/06/04	1,497	1,498	1,484	1,498	+2	+0.1%	4,700
2020/06/03	1,498	1,499	1,484	1,496	+1	+0.1%	5,400
2020/06/02	1,491	1,495	1,464	1,495	+4	+0.3%	5,000

1201～ 1250 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	特色
たけびし	181,700円	+1.0%	+0.5%	3.63%	12.12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	163,500円	+4.0%	-4.2%	5.26%	9.39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	120,300円	+4.7%	+15.0%	4.49%	11.24倍	0.80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	230,200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