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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,608 | 1,611 | 1,596 | 1,596 | -14 | -0.9% | 3,100 |
| 2018/07/19 | 1,613 | 1,615 | 1,607 | 1,610 | -3 | -0.2% | 3,700 |
| 2018/07/18 | 1,612 | 1,621 | 1,601 | 1,613 | +11 | +0.7% | 5,900 |
| 2018/07/17 | 1,588 | 1,611 | 1,586 | 1,602 | +24 | +1.5% | 5,700 |
| 2018/07/13 | 1,578 | 1,586 | 1,572 | 1,578 | +10 | +0.6% | 4,000 |
| 2018/07/12 | 1,573 | 1,577 | 1,565 | 1,568 | -16 | -1% | 5,500 |
| 2018/07/11 | 1,568 | 1,584 | 1,568 | 1,584 | +17 | +1.1% | 5,000 |
| 2018/07/10 | 1,608 | 1,625 | 1,567 | 1,567 | -21 | -1.3% | 11,700 |
| 2018/07/09 | 1,579 | 1,599 | 1,579 | 1,588 | +9 | +0.6% | 12,100 |
| 2018/07/06 | 1,568 | 1,583 | 1,567 | 1,579 | +12 | +0.8% | 7,900 |
| 2018/07/05 | 1,603 | 1,604 | 1,565 | 1,567 | -41 | -2.5% | 12,100 |
| 2018/07/04 | 1,612 | 1,616 | 1,600 | 1,608 | -18 | -1.1% | 9,500 |
| 2018/07/03 | 1,665 | 1,670 | 1,623 | 1,626 | -39 | -2.3% | 9,900 |
| 2018/07/02 | 1,668 | 1,688 | 1,665 | 1,665 | -3 | -0.2% | 4,700 |
| 2018/06/29 | 1,675 | 1,692 | 1,668 | 1,668 | -15 | -0.9% | 4,700 |
| 2018/06/28 | 1,695 | 1,695 | 1,675 | 1,683 | -11 | -0.6% | 4,800 |
| 2018/06/27 | 1,700 | 1,706 | 1,680 | 1,694 | +7 | +0.4% | 5,200 |
| 2018/06/26 | 1,684 | 1,687 | 1,672 | 1,687 | +22 | +1.3% | 5,500 |
| 2018/06/25 | 1,710 | 1,710 | 1,664 | 1,665 | -33 | -1.9% | 6,100 |
| 2018/06/22 | 1,696 | 1,698 | 1,677 | 1,698 | +4 | +0.2% | 5,300 |
| 2018/06/21 | 1,696 | 1,715 | 1,690 | 1,694 | +5 | +0.3% | 5,000 |
| 2018/06/20 | 1,682 | 1,689 | 1,663 | 1,689 | +2 | +0.1% | 6,000 |
| 2018/06/19 | 1,712 | 1,712 | 1,681 | 1,687 | -25 | -1.5% | 5,100 |
| 2018/06/18 | 1,713 | 1,716 | 1,705 | 1,712 | -15 | -0.9% | 4,700 |
| 2018/06/15 | 1,744 | 1,744 | 1,726 | 1,727 | -20 | -1.1% | 2,000 |
| 2018/06/14 | 1,741 | 1,750 | 1,741 | 1,747 | +3 | +0.2% | 3,800 |
| 2018/06/13 | 1,748 | 1,748 | 1,737 | 1,744 | +9 | +0.5% | 2,600 |
| 2018/06/12 | 1,740 | 1,744 | 1,730 | 1,735 | -13 | -0.7% | 4,200 |
| 2018/06/11 | 1,730 | 1,750 | 1,730 | 1,748 | +8 | +0.5% | 8,300 |
| 2018/06/08 | 1,736 | 1,750 | 1,732 | 1,740 | -1 | -0.1% | 19,900 |
| 2018/06/07 | 1,703 | 1,741 | 1,703 | 1,741 | +44 | +2.6% | 7,900 |
| 2018/06/06 | 1,701 | 1,717 | 1,687 | 1,697 | -8 | -0.5% | 7,400 |
| 2018/06/05 | 1,725 | 1,725 | 1,693 | 1,705 | -9 | -0.5% | 6,400 |
| 2018/06/04 | 1,700 | 1,719 | 1,700 | 1,714 | +18 | +1.1% | 6,000 |
| 2018/06/01 | 1,685 | 1,696 | 1,685 | 1,696 | +19 | +1.1% | 5,400 |
| 2018/05/31 | 1,701 | 1,701 | 1,676 | 1,677 | -2 | -0.1% | 5,900 |
| 2018/05/30 | 1,700 | 1,700 | 1,674 | 1,679 | -30 | -1.8% | 8,000 |
| 2018/05/29 | 1,722 | 1,723 | 1,701 | 1,709 | -14 | -0.8% | 4,500 |
| 2018/05/28 | 1,726 | 1,728 | 1,719 | 1,723 | -3 | -0.2% | 3,500 |
| 2018/05/25 | 1,739 | 1,739 | 1,715 | 1,726 | -3 | -0.2% | 7,600 |
| 2018/05/24 | 1,750 | 1,750 | 1,726 | 1,729 | -14 | -0.8% | 7,000 |
| 2018/05/23 | 1,733 | 1,745 | 1,731 | 1,743 | +12 | +0.7% | 5,700 |
| 2018/05/22 | 1,730 | 1,733 | 1,725 | 1,731 | -3 | -0.2% | 2,500 |
| 2018/05/21 | 1,724 | 1,738 | 1,724 | 1,734 | +10 | +0.6% | 3,900 |
| 2018/05/18 | 1,736 | 1,740 | 1,720 | 1,724 | -4 | -0.2% | 7,500 |
| 2018/05/17 | 1,737 | 1,740 | 1,727 | 1,728 | -9 | -0.5% | 5,200 |
| 2018/05/16 | 1,736 | 1,739 | 1,731 | 1,737 | -7 | -0.4% | 8,300 |
| 2018/05/15 | 1,744 | 1,748 | 1,735 | 1,744 | +6 | +0.3% | 3,800 |
| 2018/05/14 | 1,747 | 1,758 | 1,731 | 1,738 | +10 | +0.6% | 14,200 |
| 2018/05/11 | 1,738 | 1,743 | 1,721 | 1,728 | -10 | -0.6% | 5,500 |
1701～
1750
件表示中 / 6991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 | 181,900円 | +1.0% | +0.5% | 3.63% | 12.13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 | 165,100円 | +4.0% | -4.2% | 5.21% | 9.48倍 | 0.71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 | 104,200円 | -2.3% | -32.2% | 4.80% | 10.91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 | 122,200円 | +4.7% | +15.0% | 4.42% | 11.42倍 | 0.81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 |
| 明和産 | 70,500円 | +2.1% | -11.5% | 5.39% | 9.45倍 | 0.74倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
