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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,963 | 2,001 | 1,958 | 2,001 | +38 | +1.9% | 17,800 |
| 2024/11/01 | 2,050 | 2,084 | 1,961 | 1,963 | -125 | -6% | 21,700 |
| 2024/10/31 | 2,092 | 2,118 | 2,072 | 2,088 | -5 | -0.2% | 7,200 |
| 2024/10/30 | 2,129 | 2,129 | 2,093 | 2,093 | +1 | ±0% | 66,400 |
| 2024/10/29 | 2,076 | 2,100 | 2,076 | 2,092 | +24 | +1.2% | 5,600 |
| 2024/10/28 | 2,017 | 2,073 | 2,017 | 2,068 | +50 | +2.5% | 6,900 |
| 2024/10/25 | 2,074 | 2,074 | 2,009 | 2,018 | -47 | -2.3% | 11,100 |
| 2024/10/24 | 2,074 | 2,081 | 2,054 | 2,065 | -9 | -0.4% | 12,000 |
| 2024/10/23 | 2,111 | 2,130 | 2,060 | 2,074 | -33 | -1.6% | 10,900 |
| 2024/10/22 | 2,120 | 2,130 | 2,102 | 2,107 | -16 | -0.8% | 13,300 |
| 2024/10/21 | 2,106 | 2,133 | 2,093 | 2,123 | +30 | +1.4% | 5,700 |
| 2024/10/18 | 2,110 | 2,110 | 2,072 | 2,093 | -16 | -0.8% | 15,500 |
| 2024/10/17 | 2,136 | 2,136 | 2,103 | 2,109 | -23 | -1.1% | 14,100 |
| 2024/10/16 | 2,119 | 2,161 | 2,111 | 2,132 | -37 | -1.7% | 13,500 |
| 2024/10/15 | 2,157 | 2,172 | 2,143 | 2,169 | +22 | +1% | 8,900 |
| 2024/10/11 | 2,159 | 2,164 | 2,147 | 2,147 | -27 | -1.2% | 13,000 |
| 2024/10/10 | 2,184 | 2,184 | 2,165 | 2,174 | -5 | -0.2% | 9,600 |
| 2024/10/09 | 2,211 | 2,211 | 2,174 | 2,179 | -31 | -1.4% | 16,700 |
| 2024/10/08 | 2,222 | 2,226 | 2,205 | 2,210 | -18 | -0.8% | 11,900 |
| 2024/10/07 | 2,257 | 2,257 | 2,213 | 2,228 | +4 | +0.2% | 13,400 |
| 2024/10/04 | 2,211 | 2,237 | 2,210 | 2,224 | +14 | +0.6% | 15,700 |
| 2024/10/03 | 2,199 | 2,215 | 2,172 | 2,210 | +48 | +2.2% | 10,200 |
| 2024/10/02 | 2,156 | 2,196 | 2,156 | 2,162 | -28 | -1.3% | 12,100 |
| 2024/10/01 | 2,177 | 2,205 | 2,164 | 2,190 | +5 | +0.2% | 14,800 |
| 2024/09/30 | 2,245 | 2,269 | 2,184 | 2,185 | -110 | -4.8% | 24,400 |
| 2024/09/27 | 2,303 | 2,307 | 2,270 | 2,295 | -12 | -0.5% | 68,200 |
| 2024/09/26 | 2,310 | 2,330 | 2,297 | 2,307 | -8 | -0.3% | 137,500 |
| 2024/09/25 | 2,358 | 2,369 | 2,307 | 2,315 | -85 | -3.5% | 62,600 |
| 2024/09/24 | 2,393 | 2,413 | 2,379 | 2,400 | +19 | +0.8% | 48,300 |
| 2024/09/20 | 2,381 | 2,388 | 2,368 | 2,381 | +34 | +1.4% | 36,000 |
| 2024/09/19 | 2,377 | 2,393 | 2,340 | 2,347 | -22 | -0.9% | 50,700 |
| 2024/09/18 | 2,380 | 2,393 | 2,340 | 2,369 | +2 | +0.1% | 20,800 |
| 2024/09/17 | 2,395 | 2,417 | 2,333 | 2,367 | -5 | -0.2% | 39,200 |
| 2024/09/13 | 2,397 | 2,437 | 2,372 | 2,372 | -6 | -0.3% | 30,200 |
| 2024/09/12 | 2,399 | 2,450 | 2,340 | 2,378 | +13 | +0.5% | 35,900 |
| 2024/09/11 | 2,366 | 2,396 | 2,331 | 2,365 | -4 | -0.2% | 23,800 |
| 2024/09/10 | 2,376 | 2,400 | 2,363 | 2,369 | +13 | +0.6% | 35,900 |
| 2024/09/09 | 2,300 | 2,376 | 2,294 | 2,356 | +18 | +0.8% | 67,000 |
| 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 |
101～
150
件表示中 / 6926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 | 167,600円 | +0.1% | -9.3% | 3.70% | 10.69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 |
| シモジマ | 114,200円 | +6.9% | +10.4% | 4.73% | 10.67倍 | 0.77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 |
| 佐鳥電機 | 149,500円 | +4.0% | -4.2% | 5.75% | 8.58倍 | 0.64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 | 63,600円 | +5.5% | +5.3% | 2.36% | 8.70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 |
| スズデン | 180,500円 | -2.6% | -23.0% | 4.93% | 16.34倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
