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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 990 | 999 | 983 | 997 | -31 | -3% | 23,700 |
| 2016/03/28 | 1,035 | 1,036 | 1,015 | 1,028 | +14 | +1.4% | 21,900 |
| 2016/03/25 | 1,026 | 1,026 | 1,012 | 1,014 | -3 | -0.3% | 19,400 |
| 2016/03/24 | 1,020 | 1,022 | 1,016 | 1,017 | ±0 | ±0% | 12,200 |
| 2016/03/23 | 1,015 | 1,018 | 1,014 | 1,017 | +2 | +0.2% | 7,300 |
| 2016/03/22 | 1,006 | 1,015 | 1,006 | 1,015 | +14 | +1.4% | 11,200 |
| 2016/03/18 | 998 | 1,004 | 996 | 1,001 | -2 | -0.2% | 9,000 |
| 2016/03/17 | 1,002 | 1,005 | 996 | 1,003 | +7 | +0.7% | 6,700 |
| 2016/03/16 | 991 | 1,000 | 991 | 996 | +5 | +0.5% | 7,700 |
| 2016/03/15 | 1,000 | 1,004 | 991 | 991 | -5 | -0.5% | 20,800 |
| 2016/03/14 | 994 | 1,004 | 994 | 996 | +9 | +0.9% | 10,500 |
| 2016/03/11 | 980 | 987 | 980 | 987 | +1 | +0.1% | 14,800 |
| 2016/03/10 | 986 | 986 | 981 | 986 | +5 | +0.5% | 10,200 |
| 2016/03/09 | 980 | 983 | 977 | 981 | -2 | -0.2% | 9,600 |
| 2016/03/08 | 986 | 986 | 982 | 983 | -2 | -0.2% | 17,300 |
| 2016/03/07 | 987 | 987 | 981 | 985 | -1 | -0.1% | 15,400 |
| 2016/03/04 | 986 | 986 | 981 | 986 | +2 | +0.2% | 11,800 |
| 2016/03/03 | 980 | 984 | 976 | 984 | +4 | +0.4% | 10,400 |
| 2016/03/02 | 975 | 982 | 975 | 980 | +12 | +1.2% | 8,100 |
| 2016/03/01 | 968 | 974 | 966 | 968 | ±0 | ±0% | 7,500 |
| 2016/02/29 | 990 | 990 | 967 | 968 | -8 | -0.8% | 11,300 |
| 2016/02/26 | 993 | 993 | 975 | 976 | -4 | -0.4% | 11,100 |
| 2016/02/25 | 963 | 982 | 963 | 980 | +23 | +2.4% | 12,200 |
| 2016/02/24 | 953 | 968 | 953 | 957 | -3 | -0.3% | 10,600 |
| 2016/02/23 | 971 | 972 | 958 | 960 | -2 | -0.2% | 7,800 |
| 2016/02/22 | 956 | 974 | 956 | 962 | +7 | +0.7% | 9,900 |
| 2016/02/19 | 965 | 965 | 953 | 955 | -10 | -1% | 7,600 |
| 2016/02/18 | 960 | 968 | 950 | 965 | +17 | +1.8% | 14,600 |
| 2016/02/17 | 950 | 958 | 938 | 948 | -2 | -0.2% | 12,600 |
| 2016/02/16 | 950 | 965 | 946 | 950 | -1 | -0.1% | 17,800 |
| 2016/02/15 | 955 | 959 | 934 | 951 | +33 | +3.6% | 16,000 |
| 2016/02/12 | 933 | 940 | 918 | 918 | -59 | -6% | 26,800 |
| 2016/02/10 | 993 | 995 | 975 | 977 | -9 | -0.9% | 15,700 |
| 2016/02/09 | 996 | 998 | 982 | 986 | -15 | -1.5% | 27,600 |
| 2016/02/08 | 1,003 | 1,004 | 998 | 1,001 | -3 | -0.3% | 16,700 |
| 2016/02/05 | 1,000 | 1,004 | 998 | 1,004 | -1 | -0.1% | 15,900 |
| 2016/02/04 | 1,015 | 1,017 | 1,001 | 1,005 | -11 | -1.1% | 12,900 |
| 2016/02/03 | 1,024 | 1,024 | 1,005 | 1,016 | -14 | -1.4% | 11,000 |
| 2016/02/02 | 1,040 | 1,041 | 1,025 | 1,030 | -10 | -1% | 17,000 |
| 2016/02/01 | 1,034 | 1,040 | 1,020 | 1,040 | +30 | +3% | 28,300 |
| 2016/01/29 | 1,005 | 1,010 | 995 | 1,010 | +5 | +0.5% | 13,200 |
| 2016/01/28 | 1,003 | 1,012 | 1,000 | 1,005 | +3 | +0.3% | 7,900 |
| 2016/01/27 | 1,017 | 1,017 | 1,000 | 1,002 | +4 | +0.4% | 12,000 |
| 2016/01/26 | 1,004 | 1,004 | 995 | 998 | -10 | -1% | 8,800 |
| 2016/01/25 | 1,024 | 1,024 | 1,005 | 1,008 | +13 | +1.3% | 9,900 |
| 2016/01/22 | 976 | 997 | 972 | 995 | +22 | +2.3% | 12,000 |
| 2016/01/21 | 980 | 985 | 970 | 973 | -18 | -1.8% | 20,500 |
| 2016/01/20 | 1,002 | 1,005 | 991 | 991 | -9 | -0.9% | 17,000 |
| 2016/01/19 | 1,016 | 1,016 | 996 | 1,000 | -8 | -0.8% | 21,600 |
| 2016/01/18 | 1,003 | 1,013 | 1,000 | 1,008 | -3 | -0.3% | 12,000 |
2301～
2350
件表示中 / 7023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 | 197,000円 | +1.0% | +0.5% | 3.35% | 13.16倍 | 0.77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 |
| コーア商事Ｈ | 77,300円 | +10.5% | +1.0% | 2.20% | 8.94倍 | 1.16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 |
| 丸 文 | 115,400円 | -2.3% | -32.2% | 4.33% | 12.09倍 | 0.55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 |
| ヤ ギ | 335,500円 | +7.9% | +0.9% | 3.31% | 10.66倍 | 0.65倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| シモジマ | 128,400円 | +4.7% | +15.0% | 4.21% | 12.01倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
