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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,822 | 1,851 | 1,819 | 1,851 | +27 | +1.5% | 29,200 |
| 2017/12/07 | 1,786 | 1,828 | 1,786 | 1,824 | +44 | +2.5% | 27,300 |
| 2017/12/06 | 1,779 | 1,784 | 1,774 | 1,780 | +1 | +0.1% | 14,500 |
| 2017/12/05 | 1,785 | 1,785 | 1,768 | 1,779 | -4 | -0.2% | 13,500 |
| 2017/12/04 | 1,776 | 1,790 | 1,775 | 1,783 | -5 | -0.3% | 14,500 |
| 2017/12/01 | 1,778 | 1,788 | 1,763 | 1,788 | +2 | +0.1% | 19,900 |
| 2017/11/30 | 1,844 | 1,844 | 1,750 | 1,786 | +142 | +8.6% | 55,800 |
| 2017/11/29 | 1,645 | 1,650 | 1,635 | 1,644 | +11 | +0.7% | 6,800 |
| 2017/11/28 | 1,640 | 1,650 | 1,633 | 1,633 | -7 | -0.4% | 4,000 |
| 2017/11/27 | 1,638 | 1,669 | 1,630 | 1,640 | +27 | +1.7% | 11,300 |
| 2017/11/24 | 1,611 | 1,620 | 1,606 | 1,613 | +6 | +0.4% | 8,300 |
| 2017/11/22 | 1,619 | 1,622 | 1,602 | 1,607 | -16 | -1% | 11,500 |
| 2017/11/21 | 1,630 | 1,635 | 1,620 | 1,623 | ±0 | ±0% | 8,000 |
| 2017/11/20 | 1,619 | 1,634 | 1,619 | 1,623 | +4 | +0.2% | 7,800 |
| 2017/11/17 | 1,640 | 1,640 | 1,616 | 1,619 | -1 | -0.1% | 11,000 |
| 2017/11/16 | 1,600 | 1,632 | 1,600 | 1,620 | +16 | +1% | 15,000 |
| 2017/11/15 | 1,646 | 1,647 | 1,601 | 1,604 | -42 | -2.6% | 14,600 |
| 2017/11/14 | 1,641 | 1,663 | 1,632 | 1,646 | +2 | +0.1% | 11,700 |
| 2017/11/13 | 1,662 | 1,662 | 1,641 | 1,644 | -18 | -1.1% | 7,700 |
| 2017/11/10 | 1,635 | 1,662 | 1,631 | 1,662 | +10 | +0.6% | 9,900 |
| 2017/11/09 | 1,650 | 1,667 | 1,631 | 1,652 | +5 | +0.3% | 14,100 |
| 2017/11/08 | 1,648 | 1,648 | 1,627 | 1,647 | +2 | +0.1% | 7,400 |
| 2017/11/07 | 1,633 | 1,650 | 1,633 | 1,645 | -1 | -0.1% | 11,000 |
| 2017/11/06 | 1,639 | 1,650 | 1,628 | 1,646 | +24 | +1.5% | 22,000 |
| 2017/11/02 | 1,660 | 1,660 | 1,600 | 1,622 | -35 | -2.1% | 29,000 |
| 2017/11/01 | 1,631 | 1,666 | 1,602 | 1,657 | +66 | +4.1% | 38,800 |
| 2017/10/31 | 1,570 | 1,597 | 1,566 | 1,591 | +21 | +1.3% | 38,700 |
| 2017/10/30 | 1,571 | 1,571 | 1,562 | 1,570 | +8 | +0.5% | 16,700 |
| 2017/10/27 | 1,552 | 1,564 | 1,550 | 1,562 | +10 | +0.6% | 14,500 |
| 2017/10/26 | 1,564 | 1,568 | 1,551 | 1,552 | -12 | -0.8% | 9,500 |
| 2017/10/25 | 1,570 | 1,570 | 1,560 | 1,564 | +2 | +0.1% | 9,700 |
| 2017/10/24 | 1,553 | 1,572 | 1,551 | 1,562 | +10 | +0.6% | 10,600 |
| 2017/10/23 | 1,534 | 1,555 | 1,534 | 1,552 | +18 | +1.2% | 12,500 |
| 2017/10/20 | 1,526 | 1,537 | 1,524 | 1,534 | +8 | +0.5% | 9,100 |
| 2017/10/19 | 1,538 | 1,538 | 1,519 | 1,526 | -3 | -0.2% | 5,700 |
| 2017/10/18 | 1,546 | 1,549 | 1,526 | 1,529 | -17 | -1.1% | 8,100 |
| 2017/10/17 | 1,551 | 1,553 | 1,540 | 1,546 | +2 | +0.1% | 10,900 |
| 2017/10/16 | 1,558 | 1,558 | 1,542 | 1,544 | -14 | -0.9% | 13,800 |
| 2017/10/13 | 1,562 | 1,571 | 1,550 | 1,558 | -5 | -0.3% | 22,800 |
| 2017/10/12 | 1,526 | 1,565 | 1,526 | 1,563 | +33 | +2.2% | 16,500 |
| 2017/10/11 | 1,531 | 1,532 | 1,523 | 1,530 | +6 | +0.4% | 5,400 |
| 2017/10/10 | 1,512 | 1,541 | 1,512 | 1,524 | +12 | +0.8% | 20,800 |
| 2017/10/06 | 1,509 | 1,513 | 1,507 | 1,512 | -1 | -0.1% | 4,800 |
| 2017/10/05 | 1,520 | 1,521 | 1,508 | 1,513 | -9 | -0.6% | 12,600 |
| 2017/10/04 | 1,512 | 1,522 | 1,512 | 1,522 | +7 | +0.5% | 8,400 |
| 2017/10/03 | 1,524 | 1,524 | 1,511 | 1,515 | -2 | -0.1% | 4,900 |
| 2017/10/02 | 1,524 | 1,524 | 1,515 | 1,517 | +7 | +0.5% | 4,400 |
| 2017/09/29 | 1,527 | 1,527 | 1,507 | 1,510 | -20 | -1.3% | 11,300 |
| 2017/09/28 | 1,496 | 1,530 | 1,481 | 1,530 | +34 | +2.3% | 14,200 |
| 2017/09/27 | 1,480 | 1,496 | 1,477 | 1,496 | +6 | +0.4% | 13,500 |
1851～
1900
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
