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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,448 | 1,448 | 1,439 | 1,440 | ±0 | ±0% | 6,400 |
| 2017/07/14 | 1,432 | 1,441 | 1,432 | 1,440 | +11 | +0.8% | 4,000 |
| 2017/07/13 | 1,432 | 1,436 | 1,429 | 1,429 | -6 | -0.4% | 3,500 |
| 2017/07/12 | 1,440 | 1,440 | 1,433 | 1,435 | -5 | -0.3% | 3,300 |
| 2017/07/11 | 1,444 | 1,444 | 1,438 | 1,440 | +4 | +0.3% | 4,900 |
| 2017/07/10 | 1,430 | 1,443 | 1,430 | 1,436 | +13 | +0.9% | 5,400 |
| 2017/07/07 | 1,425 | 1,439 | 1,423 | 1,423 | -8 | -0.6% | 5,800 |
| 2017/07/06 | 1,425 | 1,444 | 1,423 | 1,431 | +7 | +0.5% | 11,600 |
| 2017/07/05 | 1,412 | 1,427 | 1,410 | 1,424 | +10 | +0.7% | 10,100 |
| 2017/07/04 | 1,405 | 1,414 | 1,405 | 1,414 | +11 | +0.8% | 5,600 |
| 2017/07/03 | 1,399 | 1,414 | 1,399 | 1,403 | -1 | -0.1% | 9,200 |
| 2017/06/30 | 1,410 | 1,414 | 1,401 | 1,404 | -4 | -0.3% | 6,300 |
| 2017/06/29 | 1,416 | 1,416 | 1,400 | 1,408 | +5 | +0.4% | 6,200 |
| 2017/06/28 | 1,415 | 1,415 | 1,403 | 1,403 | -6 | -0.4% | 3,900 |
| 2017/06/27 | 1,418 | 1,418 | 1,406 | 1,409 | +8 | +0.6% | 6,300 |
| 2017/06/26 | 1,400 | 1,410 | 1,397 | 1,401 | +3 | +0.2% | 4,900 |
| 2017/06/23 | 1,404 | 1,404 | 1,395 | 1,398 | +3 | +0.2% | 6,500 |
| 2017/06/22 | 1,400 | 1,410 | 1,391 | 1,395 | -1 | -0.1% | 7,200 |
| 2017/06/21 | 1,400 | 1,409 | 1,383 | 1,396 | -10 | -0.7% | 15,300 |
| 2017/06/20 | 1,402 | 1,415 | 1,400 | 1,406 | +6 | +0.4% | 11,400 |
| 2017/06/19 | 1,420 | 1,423 | 1,396 | 1,400 | -23 | -1.6% | 16,300 |
| 2017/06/16 | 1,420 | 1,436 | 1,420 | 1,423 | +1 | +0.1% | 5,700 |
| 2017/06/15 | 1,421 | 1,432 | 1,420 | 1,422 | ±0 | ±0% | 4,400 |
| 2017/06/14 | 1,428 | 1,443 | 1,422 | 1,422 | ±0 | ±0% | 7,800 |
| 2017/06/13 | 1,430 | 1,438 | 1,421 | 1,422 | ±0 | ±0% | 5,100 |
| 2017/06/12 | 1,422 | 1,431 | 1,421 | 1,422 | -14 | -1% | 4,900 |
| 2017/06/09 | 1,450 | 1,450 | 1,420 | 1,436 | -6 | -0.4% | 14,400 |
| 2017/06/08 | 1,443 | 1,445 | 1,434 | 1,442 | +5 | +0.3% | 10,300 |
| 2017/06/07 | 1,437 | 1,440 | 1,431 | 1,437 | ±0 | ±0% | 5,700 |
| 2017/06/06 | 1,433 | 1,446 | 1,433 | 1,437 | +5 | +0.3% | 7,600 |
| 2017/06/05 | 1,449 | 1,449 | 1,423 | 1,432 | -12 | -0.8% | 9,900 |
| 2017/06/02 | 1,458 | 1,458 | 1,435 | 1,444 | -3 | -0.2% | 13,700 |
| 2017/06/01 | 1,444 | 1,463 | 1,443 | 1,447 | +3 | +0.2% | 8,100 |
| 2017/05/31 | 1,467 | 1,467 | 1,444 | 1,444 | -17 | -1.2% | 8,500 |
| 2017/05/30 | 1,450 | 1,462 | 1,441 | 1,461 | +9 | +0.6% | 6,400 |
| 2017/05/29 | 1,456 | 1,456 | 1,452 | 1,452 | -4 | -0.3% | 7,400 |
| 2017/05/26 | 1,470 | 1,470 | 1,455 | 1,456 | -8 | -0.5% | 8,100 |
| 2017/05/25 | 1,451 | 1,472 | 1,451 | 1,464 | -14 | -0.9% | 18,400 |
| 2017/05/24 | 1,476 | 1,482 | 1,469 | 1,478 | +11 | +0.7% | 9,300 |
| 2017/05/23 | 1,463 | 1,478 | 1,463 | 1,467 | +4 | +0.3% | 10,300 |
| 2017/05/22 | 1,450 | 1,467 | 1,450 | 1,463 | +13 | +0.9% | 11,400 |
| 2017/05/19 | 1,441 | 1,453 | 1,441 | 1,450 | -1 | -0.1% | 12,400 |
| 2017/05/18 | 1,464 | 1,468 | 1,441 | 1,451 | -43 | -2.9% | 21,500 |
| 2017/05/17 | 1,495 | 1,495 | 1,481 | 1,494 | -3 | -0.2% | 11,900 |
| 2017/05/16 | 1,483 | 1,497 | 1,482 | 1,497 | +14 | +0.9% | 7,100 |
| 2017/05/15 | 1,487 | 1,510 | 1,481 | 1,483 | -26 | -1.7% | 17,800 |
| 2017/05/12 | 1,495 | 1,509 | 1,486 | 1,509 | +6 | +0.4% | 9,600 |
| 2017/05/11 | 1,505 | 1,506 | 1,493 | 1,503 | -5 | -0.3% | 6,600 |
| 2017/05/10 | 1,515 | 1,515 | 1,490 | 1,508 | -9 | -0.6% | 9,000 |
| 2017/05/09 | 1,505 | 1,517 | 1,492 | 1,517 | +11 | +0.7% | 20,200 |
1951～
2000
件表示中 / 6993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 | 184,500円 | +1.0% | +0.5% | 3.58% | 12.30倍 | 0.72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 |
| オプティマス | 38,800円 | +7.1% | +231.9% | 4.64% | 24.08倍 | 1.11倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| コーア商事Ｈ | 70,500円 | +5.5% | +5.3% | 2.27% | 9.64倍 | 1.12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 |
| シモジマ | 123,300円 | +4.7% | +15.0% | 4.38% | 11.52倍 | 0.82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 | 71,000円 | +2.1% | -11.5% | 5.35% | 9.51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
