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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,217 | 2,255 | 2,217 | 2,250 | +48 | +2.2% | 17,100 |
| 2024/06/25 | 2,211 | 2,211 | 2,151 | 2,202 | -14 | -0.6% | 26,300 |
| 2024/06/24 | 2,195 | 2,220 | 2,189 | 2,216 | +21 | +1% | 16,500 |
| 2024/06/21 | 2,154 | 2,196 | 2,154 | 2,195 | +30 | +1.4% | 21,900 |
| 2024/06/20 | 2,158 | 2,168 | 2,151 | 2,165 | +7 | +0.3% | 11,700 |
| 2024/06/19 | 2,139 | 2,172 | 2,138 | 2,158 | +38 | +1.8% | 12,900 |
| 2024/06/18 | 2,159 | 2,168 | 2,115 | 2,120 | -25 | -1.2% | 15,700 |
| 2024/06/17 | 2,165 | 2,177 | 2,133 | 2,145 | -20 | -0.9% | 14,400 |
| 2024/06/14 | 2,113 | 2,165 | 2,112 | 2,165 | +52 | +2.5% | 15,200 |
| 2024/06/13 | 2,150 | 2,150 | 2,112 | 2,113 | -19 | -0.9% | 5,200 |
| 2024/06/12 | 2,160 | 2,162 | 2,129 | 2,132 | -37 | -1.7% | 11,500 |
| 2024/06/11 | 2,140 | 2,180 | 2,140 | 2,169 | +27 | +1.3% | 12,700 |
| 2024/06/10 | 2,134 | 2,150 | 2,120 | 2,142 | +2 | +0.1% | 19,400 |
| 2024/06/07 | 2,146 | 2,165 | 2,124 | 2,140 | -8 | -0.4% | 15,600 |
| 2024/06/06 | 2,166 | 2,185 | 2,130 | 2,148 | -8 | -0.4% | 14,600 |
| 2024/06/05 | 2,157 | 2,164 | 2,144 | 2,156 | +2 | +0.1% | 7,100 |
| 2024/06/04 | 2,160 | 2,160 | 2,131 | 2,154 | ±0 | ±0% | 5,600 |
| 2024/06/03 | 2,138 | 2,160 | 2,138 | 2,154 | +22 | +1% | 7,500 |
| 2024/05/31 | 2,098 | 2,139 | 2,092 | 2,132 | +47 | +2.3% | 12,400 |
| 2024/05/30 | 2,074 | 2,094 | 2,065 | 2,085 | -6 | -0.3% | 16,300 |
| 2024/05/29 | 2,119 | 2,121 | 2,080 | 2,091 | -28 | -1.3% | 9,300 |
| 2024/05/28 | 2,102 | 2,123 | 2,100 | 2,119 | +17 | +0.8% | 6,500 |
| 2024/05/27 | 2,127 | 2,145 | 2,101 | 2,102 | -6 | -0.3% | 12,300 |
| 2024/05/24 | 2,078 | 2,113 | 2,064 | 2,108 | +21 | +1% | 13,200 |
| 2024/05/23 | 2,085 | 2,087 | 2,069 | 2,087 | +23 | +1.1% | 5,300 |
| 2024/05/22 | 2,070 | 2,093 | 2,055 | 2,064 | -8 | -0.4% | 11,400 |
| 2024/05/21 | 2,071 | 2,093 | 2,054 | 2,072 | +1 | ±0% | 13,300 |
| 2024/05/20 | 2,069 | 2,080 | 2,065 | 2,071 | +2 | +0.1% | 8,300 |
| 2024/05/17 | 2,048 | 2,070 | 2,041 | 2,069 | +17 | +0.8% | 6,000 |
| 2024/05/16 | 2,074 | 2,074 | 2,032 | 2,052 | -10 | -0.5% | 11,800 |
| 2024/05/15 | 2,098 | 2,098 | 2,062 | 2,062 | -21 | -1% | 9,000 |
| 2024/05/14 | 2,089 | 2,097 | 2,080 | 2,083 | -6 | -0.3% | 8,200 |
| 2024/05/13 | 2,071 | 2,096 | 2,067 | 2,089 | +18 | +0.9% | 7,500 |
| 2024/05/10 | 2,095 | 2,095 | 2,063 | 2,071 | -10 | -0.5% | 5,100 |
| 2024/05/09 | 2,066 | 2,097 | 2,066 | 2,081 | +15 | +0.7% | 5,900 |
| 2024/05/08 | 2,078 | 2,087 | 2,066 | 2,066 | -12 | -0.6% | 6,300 |
| 2024/05/07 | 2,078 | 2,089 | 2,068 | 2,078 | ±0 | ±0% | 10,000 |
| 2024/05/02 | 2,088 | 2,088 | 2,063 | 2,078 | +15 | +0.7% | 11,000 |
| 2024/05/01 | 2,072 | 2,081 | 2,052 | 2,063 | -2 | -0.1% | 15,100 |
| 2024/04/30 | 2,097 | 2,100 | 2,028 | 2,065 | -119 | -5.4% | 61,900 |
| 2024/04/26 | 2,187 | 2,205 | 2,158 | 2,184 | +9 | +0.4% | 17,900 |
| 2024/04/25 | 2,185 | 2,185 | 2,153 | 2,175 | +1 | ±0% | 13,700 |
| 2024/04/24 | 2,145 | 2,175 | 2,140 | 2,174 | +46 | +2.2% | 16,000 |
| 2024/04/23 | 2,128 | 2,133 | 2,106 | 2,128 | +32 | +1.5% | 7,300 |
| 2024/04/22 | 2,080 | 2,106 | 2,080 | 2,096 | +26 | +1.3% | 5,500 |
| 2024/04/19 | 2,101 | 2,107 | 2,055 | 2,070 | -31 | -1.5% | 11,500 |
| 2024/04/18 | 2,067 | 2,116 | 2,067 | 2,101 | +34 | +1.6% | 6,000 |
| 2024/04/17 | 2,121 | 2,121 | 2,057 | 2,067 | -54 | -2.5% | 11,300 |
| 2024/04/16 | 2,158 | 2,186 | 2,105 | 2,121 | -53 | -2.4% | 14,900 |
| 2024/04/15 | 2,170 | 2,189 | 2,162 | 2,174 | -2 | -0.1% | 11,200 |
101～
150
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
