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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 2018/09/25 | 1,706 | 1,730 | 1,683 | 1,730 | +23 | +1.3% | 21,700 |
| 2018/09/21 | 1,697 | 1,710 | 1,695 | 1,707 | +33 | +2% | 15,300 |
| 2018/09/20 | 1,679 | 1,679 | 1,658 | 1,674 | -5 | -0.3% | 8,400 |
| 2018/09/19 | 1,648 | 1,682 | 1,641 | 1,679 | +39 | +2.4% | 10,500 |
| 2018/09/18 | 1,621 | 1,640 | 1,620 | 1,640 | +19 | +1.2% | 4,400 |
| 2018/09/14 | 1,597 | 1,621 | 1,590 | 1,621 | +24 | +1.5% | 12,800 |
| 2018/09/13 | 1,582 | 1,597 | 1,582 | 1,597 | +15 | +0.9% | 4,700 |
| 2018/09/12 | 1,596 | 1,596 | 1,570 | 1,582 | -14 | -0.9% | 6,700 |
| 2018/09/11 | 1,580 | 1,597 | 1,577 | 1,596 | +5 | +0.3% | 6,500 |
| 2018/09/10 | 1,574 | 1,599 | 1,574 | 1,591 | +8 | +0.5% | 6,600 |
| 2018/09/07 | 1,600 | 1,600 | 1,582 | 1,583 | -18 | -1.1% | 4,200 |
| 2018/09/06 | 1,590 | 1,605 | 1,584 | 1,601 | +11 | +0.7% | 4,900 |
| 2018/09/05 | 1,601 | 1,610 | 1,585 | 1,590 | -11 | -0.7% | 9,100 |
| 2018/09/04 | 1,608 | 1,612 | 1,601 | 1,601 | -13 | -0.8% | 5,700 |
1651～
1700
件表示中 / 7022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 | 198,700円 | +1.0% | +0.5% | 3.32% | 13.27倍 | 0.78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 |
| コーア商事Ｈ | 77,500円 | +10.5% | +1.0% | 2.19% | 8.97倍 | 1.16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 |
| 丸 文 | 115,500円 | -2.3% | -32.2% | 4.33% | 12.10倍 | 0.55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 |
| ヤ ギ | 339,500円 | +7.9% | +0.9% | 3.27% | 10.78倍 | 0.66倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| シモジマ | 129,200円 | +4.7% | +15.0% | 4.18% | 12.09倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
