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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 1,453 | 1,453 | 1,411 | 1,417 | -36 | -2.5% | 24,400 |
| 2018/12/05 | 1,450 | 1,472 | 1,449 | 1,453 | -3 | -0.2% | 11,400 |
| 2018/12/04 | 1,484 | 1,484 | 1,455 | 1,456 | -28 | -1.9% | 14,900 |
| 2018/12/03 | 1,478 | 1,484 | 1,476 | 1,484 | +6 | +0.4% | 9,100 |
| 2018/11/30 | 1,463 | 1,478 | 1,452 | 1,478 | +9 | +0.6% | 12,300 |
| 2018/11/29 | 1,484 | 1,484 | 1,465 | 1,469 | -5 | -0.3% | 7,200 |
| 2018/11/28 | 1,487 | 1,487 | 1,474 | 1,474 | -13 | -0.9% | 13,800 |
| 2018/11/27 | 1,480 | 1,487 | 1,472 | 1,487 | +17 | +1.2% | 13,300 |
| 2018/11/26 | 1,463 | 1,474 | 1,451 | 1,470 | ±0 | ±0% | 8,800 |
| 2018/11/22 | 1,471 | 1,473 | 1,445 | 1,470 | +2 | +0.1% | 9,800 |
| 2018/11/21 | 1,450 | 1,468 | 1,432 | 1,468 | +4 | +0.3% | 12,000 |
| 2018/11/20 | 1,491 | 1,491 | 1,459 | 1,464 | -29 | -1.9% | 8,800 |
| 2018/11/19 | 1,508 | 1,508 | 1,485 | 1,493 | +5 | +0.3% | 5,700 |
| 2018/11/16 | 1,518 | 1,518 | 1,482 | 1,488 | -38 | -2.5% | 8,900 |
| 2018/11/15 | 1,485 | 1,528 | 1,485 | 1,526 | +38 | +2.6% | 6,200 |
| 2018/11/14 | 1,521 | 1,525 | 1,488 | 1,488 | -32 | -2.1% | 11,900 |
| 2018/11/13 | 1,533 | 1,534 | 1,506 | 1,520 | -37 | -2.4% | 10,700 |
| 2018/11/12 | 1,570 | 1,570 | 1,557 | 1,557 | -13 | -0.8% | 10,400 |
| 2018/11/09 | 1,557 | 1,580 | 1,557 | 1,570 | -5 | -0.3% | 7,700 |
| 2018/11/08 | 1,569 | 1,588 | 1,567 | 1,575 | +26 | +1.7% | 7,600 |
| 2018/11/07 | 1,558 | 1,559 | 1,544 | 1,549 | -1 | -0.1% | 7,600 |
| 2018/11/06 | 1,552 | 1,570 | 1,548 | 1,550 | -10 | -0.6% | 10,200 |
| 2018/11/05 | 1,544 | 1,580 | 1,544 | 1,560 | -7 | -0.4% | 4,300 |
| 2018/11/02 | 1,550 | 1,582 | 1,550 | 1,567 | +7 | +0.4% | 9,000 |
| 2018/11/01 | 1,545 | 1,587 | 1,540 | 1,560 | -8 | -0.5% | 18,500 |
| 2018/10/31 | 1,510 | 1,568 | 1,507 | 1,568 | +54 | +3.6% | 18,500 |
| 2018/10/30 | 1,450 | 1,514 | 1,450 | 1,514 | +61 | +4.2% | 20,000 |
| 2018/10/29 | 1,483 | 1,493 | 1,452 | 1,453 | -33 | -2.2% | 16,500 |
| 2018/10/26 | 1,524 | 1,524 | 1,480 | 1,486 | -15 | -1% | 17,200 |
| 2018/10/25 | 1,525 | 1,529 | 1,501 | 1,501 | -65 | -4.2% | 16,400 |
| 2018/10/24 | 1,568 | 1,568 | 1,543 | 1,566 | +32 | +2.1% | 10,500 |
| 2018/10/23 | 1,558 | 1,558 | 1,533 | 1,534 | -22 | -1.4% | 11,700 |
| 2018/10/22 | 1,561 | 1,564 | 1,548 | 1,556 | -2 | -0.1% | 6,100 |
| 2018/10/19 | 1,544 | 1,569 | 1,544 | 1,558 | +7 | +0.5% | 6,400 |
| 2018/10/18 | 1,559 | 1,559 | 1,546 | 1,551 | -8 | -0.5% | 8,000 |
| 2018/10/17 | 1,560 | 1,576 | 1,547 | 1,559 | +13 | +0.8% | 29,100 |
| 2018/10/16 | 1,555 | 1,560 | 1,539 | 1,546 | -8 | -0.5% | 9,600 |
| 2018/10/15 | 1,585 | 1,585 | 1,553 | 1,554 | -26 | -1.6% | 10,800 |
| 2018/10/12 | 1,574 | 1,584 | 1,545 | 1,580 | +8 | +0.5% | 25,900 |
| 2018/10/11 | 1,610 | 1,617 | 1,563 | 1,572 | -76 | -4.6% | 24,100 |
| 2018/10/10 | 1,660 | 1,660 | 1,629 | 1,648 | -10 | -0.6% | 7,500 |
| 2018/10/09 | 1,707 | 1,707 | 1,658 | 1,658 | -48 | -2.8% | 9,600 |
| 2018/10/05 | 1,712 | 1,712 | 1,702 | 1,706 | -24 | -1.4% | 4,500 |
| 2018/10/04 | 1,727 | 1,740 | 1,717 | 1,730 | +28 | +1.6% | 8,500 |
| 2018/10/03 | 1,727 | 1,730 | 1,702 | 1,702 | -37 | -2.1% | 7,600 |
| 2018/10/02 | 1,734 | 1,747 | 1,723 | 1,739 | +15 | +0.9% | 9,100 |
| 2018/10/01 | 1,705 | 1,740 | 1,705 | 1,724 | +40 | +2.4% | 11,200 |
| 2018/09/28 | 1,684 | 1,714 | 1,684 | 1,684 | ±0 | ±0% | 11,100 |
| 2018/09/27 | 1,720 | 1,720 | 1,675 | 1,684 | -37 | -2.1% | 5,000 |
| 2018/09/26 | 1,710 | 1,721 | 1,700 | 1,721 | -9 | -0.5% | 8,500 |
1551～
1600
件表示中 / 6936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 | 174,800円 | +0.1% | -9.3% | 3.55% | 11.15倍 | 0.69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 |
| クリヤマＨＤ | 126,900円 | +15.5% | -8.6% | 4.41% | 6.93倍 | 0.56倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 三共興 | 61,800円 | +3.4% | -19.5% | 4.37% | 11.25倍 | 0.51倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| コーア商事Ｈ | 66,300円 | +5.5% | +5.3% | 2.26% | 9.06倍 | 1.05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 |
| 杉本商 | 118,600円 | +7.6% | +2.0% | 3.75% | 11.96倍 | 0.65倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
