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 |
|---|---|---|---|---|---|---|---|
| 2016/07/01 | 1,005 | 1,008 | 1,001 | 1,008 | +8 | +0.8% | 5,700 |
| 2016/06/30 | 1,000 | 1,006 | 995 | 1,000 | +4 | +0.4% | 7,100 |
| 2016/06/29 | 1,000 | 1,000 | 992 | 996 | ±0 | ±0% | 4,600 |
| 2016/06/28 | 981 | 1,005 | 980 | 996 | ±0 | ±0% | 6,200 |
| 2016/06/27 | 997 | 998 | 981 | 996 | +18 | +1.8% | 11,200 |
| 2016/06/24 | 1,004 | 1,004 | 967 | 978 | -22 | -2.2% | 13,700 |
| 2016/06/23 | 996 | 1,002 | 996 | 1,000 | ±0 | ±0% | 3,100 |
| 2016/06/22 | 997 | 1,001 | 992 | 1,000 | +1 | +0.1% | 6,400 |
| 2016/06/21 | 995 | 1,002 | 995 | 999 | +4 | +0.4% | 3,400 |
| 2016/06/20 | 987 | 1,004 | 987 | 995 | +8 | +0.8% | 4,500 |
| 2016/06/17 | 979 | 990 | 979 | 987 | +9 | +0.9% | 3,000 |
| 2016/06/16 | 998 | 999 | 976 | 978 | -15 | -1.5% | 8,300 |
| 2016/06/15 | 982 | 998 | 975 | 993 | +11 | +1.1% | 5,300 |
| 2016/06/14 | 987 | 991 | 970 | 982 | -5 | -0.5% | 8,500 |
| 2016/06/13 | 998 | 999 | 985 | 987 | -14 | -1.4% | 10,800 |
| 2016/06/10 | 1,010 | 1,010 | 999 | 1,001 | -3 | -0.3% | 17,900 |
| 2016/06/09 | 1,007 | 1,007 | 998 | 1,004 | -3 | -0.3% | 4,800 |
| 2016/06/08 | 1,005 | 1,008 | 1,000 | 1,007 | +6 | +0.6% | 4,700 |
| 2016/06/07 | 998 | 1,003 | 998 | 1,001 | +4 | +0.4% | 6,000 |
| 2016/06/06 | 1,001 | 1,001 | 994 | 997 | -5 | -0.5% | 5,700 |
| 2016/06/03 | 994 | 1,002 | 994 | 1,002 | +8 | +0.8% | 2,600 |
| 2016/06/02 | 996 | 999 | 994 | 994 | -6 | -0.6% | 3,100 |
| 2016/06/01 | 999 | 1,005 | 995 | 1,000 | ±0 | ±0% | 4,600 |
| 2016/05/31 | 998 | 1,001 | 996 | 1,000 | ±0 | ±0% | 2,000 |
| 2016/05/30 | 1,000 | 1,004 | 998 | 1,000 | ±0 | ±0% | 2,800 |
| 2016/05/27 | 1,003 | 1,003 | 998 | 1,000 | -1 | -0.1% | 3,100 |
| 2016/05/26 | 999 | 1,002 | 998 | 1,001 | +5 | +0.5% | 3,400 |
| 2016/05/25 | 998 | 1,003 | 996 | 996 | -3 | -0.3% | 8,000 |
| 2016/05/24 | 997 | 999 | 992 | 999 | +2 | +0.2% | 4,100 |
| 2016/05/23 | 997 | 1,000 | 992 | 997 | +2 | +0.2% | 5,900 |
| 2016/05/20 | 997 | 998 | 992 | 995 | -1 | -0.1% | 3,500 |
| 2016/05/19 | 996 | 997 | 991 | 996 | +1 | +0.1% | 2,700 |
| 2016/05/18 | 991 | 997 | 984 | 995 | +3 | +0.3% | 4,200 |
| 2016/05/17 | 988 | 992 | 987 | 992 | +7 | +0.7% | 2,300 |
| 2016/05/16 | 982 | 989 | 982 | 985 | ±0 | ±0% | 3,900 |
| 2016/05/13 | 998 | 1,000 | 981 | 985 | -13 | -1.3% | 6,300 |
| 2016/05/12 | 999 | 1,004 | 990 | 998 | -1 | -0.1% | 3,400 |
| 2016/05/11 | 1,000 | 1,000 | 990 | 999 | +3 | +0.3% | 5,200 |
| 2016/05/10 | 989 | 998 | 986 | 996 | +7 | +0.7% | 7,700 |
| 2016/05/09 | 990 | 991 | 986 | 989 | +3 | +0.3% | 4,100 |
| 2016/05/06 | 993 | 993 | 979 | 986 | -6 | -0.6% | 6,700 |
| 2016/05/02 | 984 | 994 | 976 | 992 | +22 | +2.3% | 16,800 |
| 2016/04/28 | 978 | 990 | 970 | 970 | -18 | -1.8% | 14,600 |
| 2016/04/27 | 987 | 988 | 975 | 988 | +4 | +0.4% | 8,300 |
| 2016/04/26 | 980 | 986 | 980 | 984 | -4 | -0.4% | 2,900 |
| 2016/04/25 | 986 | 988 | 982 | 988 | +1 | +0.1% | 5,300 |
| 2016/04/22 | 983 | 987 | 977 | 987 | +4 | +0.4% | 3,800 |
| 2016/04/21 | 981 | 985 | 976 | 983 | +6 | +0.6% | 7,700 |
| 2016/04/20 | 978 | 979 | 975 | 977 | +2 | +0.2% | 4,300 |
| 2016/04/19 | 977 | 977 | 969 | 975 | +15 | +1.6% | 3,100 |
2151～
2200
件表示中 / 6937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 | 173,400円 | +0.1% | -9.3% | 3.58% | 11.06倍 | 0.69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 | 156,100円 | +4.0% | -4.2% | 5.51% | 8.96倍 | 0.67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 |
| スズデン | 190,800円 | -2.6% | -23.0% | 4.66% | 17.27倍 | 1.46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 |
| 西川計測 | 792,000円 | -3.9% | -24.7% | 2.90% | 14.91倍 | 1.45倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 明和産 | 66,900円 | -0.8% | -0.8% | 5.53% | 8.96倍 | 0.73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
