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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,477 | 2,519 | 2,475 | 2,514 | +22 | +0.9% | 8,800 |
| 2024/08/20 | 2,497 | 2,497 | 2,463 | 2,492 | +5 | +0.2% | 10,400 |
| 2024/08/19 | 2,431 | 2,494 | 2,431 | 2,487 | +44 | +1.8% | 16,700 |
| 2024/08/16 | 2,428 | 2,451 | 2,408 | 2,443 | +65 | +2.7% | 11,400 |
| 2024/08/15 | 2,348 | 2,478 | 2,334 | 2,378 | +35 | +1.5% | 11,600 |
| 2024/08/14 | 2,359 | 2,363 | 2,327 | 2,343 | +16 | +0.7% | 10,100 |
| 2024/08/13 | 2,313 | 2,359 | 2,305 | 2,327 | +38 | +1.7% | 11,000 |
| 2024/08/09 | 2,299 | 2,316 | 2,232 | 2,289 | +67 | +3% | 17,100 |
| 2024/08/08 | 2,220 | 2,277 | 2,220 | 2,222 | -21 | -0.9% | 16,300 |
| 2024/08/07 | 2,216 | 2,335 | 2,215 | 2,243 | +24 | +1.1% | 17,800 |
| 2024/08/06 | 2,152 | 2,234 | 2,134 | 2,219 | +217 | +10.8% | 25,100 |
| 2024/08/05 | 2,205 | 2,218 | 2,000 | 2,002 | -339 | -14.5% | 33,900 |
| 2024/08/02 | 2,456 | 2,456 | 2,332 | 2,341 | -134 | -5.4% | 22,700 |
| 2024/08/01 | 2,491 | 2,539 | 2,473 | 2,475 | -16 | -0.6% | 16,800 |
| 2024/07/31 | 2,444 | 2,517 | 2,435 | 2,491 | +28 | +1.1% | 17,300 |
| 2024/07/30 | 2,446 | 2,479 | 2,418 | 2,463 | +17 | +0.7% | 14,000 |
| 2024/07/29 | 2,396 | 2,457 | 2,396 | 2,446 | +50 | +2.1% | 10,400 |
| 2024/07/26 | 2,414 | 2,420 | 2,391 | 2,396 | -2 | -0.1% | 8,900 |
| 2024/07/25 | 2,427 | 2,432 | 2,385 | 2,398 | -59 | -2.4% | 26,200 |
| 2024/07/24 | 2,474 | 2,519 | 2,443 | 2,457 | -3 | -0.1% | 12,400 |
| 2024/07/23 | 2,467 | 2,500 | 2,456 | 2,460 | +22 | +0.9% | 15,000 |
| 2024/07/22 | 2,457 | 2,489 | 2,431 | 2,438 | -19 | -0.8% | 12,800 |
| 2024/07/19 | 2,460 | 2,502 | 2,441 | 2,457 | +4 | +0.2% | 13,600 |
| 2024/07/18 | 2,447 | 2,469 | 2,437 | 2,453 | ±0 | ±0% | 11,000 |
| 2024/07/17 | 2,437 | 2,453 | 2,427 | 2,453 | +35 | +1.4% | 9,000 |
| 2024/07/16 | 2,406 | 2,464 | 2,406 | 2,418 | +19 | +0.8% | 13,200 |
| 2024/07/12 | 2,378 | 2,415 | 2,366 | 2,399 | +35 | +1.5% | 16,900 |
| 2024/07/11 | 2,350 | 2,368 | 2,334 | 2,364 | +15 | +0.6% | 11,500 |
| 2024/07/10 | 2,348 | 2,349 | 2,318 | 2,349 | +1 | ±0% | 12,300 |
| 2024/07/09 | 2,340 | 2,376 | 2,320 | 2,348 | +11 | +0.5% | 8,900 |
| 2024/07/08 | 2,375 | 2,375 | 2,336 | 2,337 | -38 | -1.6% | 9,900 |
| 2024/07/05 | 2,400 | 2,402 | 2,358 | 2,375 | -22 | -0.9% | 11,400 |
| 2024/07/04 | 2,358 | 2,397 | 2,351 | 2,397 | +45 | +1.9% | 11,100 |
| 2024/07/03 | 2,339 | 2,377 | 2,336 | 2,352 | +25 | +1.1% | 13,400 |
| 2024/07/02 | 2,300 | 2,336 | 2,297 | 2,327 | +28 | +1.2% | 19,500 |
| 2024/07/01 | 2,289 | 2,299 | 2,277 | 2,299 | +22 | +1% | 10,700 |
| 2024/06/28 | 2,290 | 2,290 | 2,245 | 2,277 | -3 | -0.1% | 11,400 |
| 2024/06/27 | 2,260 | 2,287 | 2,239 | 2,280 | +30 | +1.3% | 19,000 |
| 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 |
151～
200
件表示中 / 6926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 | 167,600円 | +0.1% | -9.3% | 3.70% | 10.69倍 | 0.67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 |
| シモジマ | 114,200円 | +6.9% | +10.4% | 4.73% | 10.67倍 | 0.77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 |
| 佐鳥電機 | 149,500円 | +4.0% | -4.2% | 5.75% | 8.58倍 | 0.64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 |
| コーア商事Ｈ | 63,600円 | +5.5% | +5.3% | 2.36% | 8.70倍 | 1.01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 |
| スズデン | 180,500円 | -2.6% | -23.0% | 4.93% | 16.34倍 | 1.38倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
