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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,134 | 2,150 | 2,120 | 2,142 | +2 | +0.1% | 19,400 |
| 2024/06/07 | 2,146 | 2,165 | 2,124 | 2,140 | -8 | -0.4% | 15,600 |
| 2024/06/06 | 2,166 | 2,185 | 2,130 | 2,148 | -8 | -0.4% | 14,600 |
| 2024/06/05 | 2,157 | 2,164 | 2,144 | 2,156 | +2 | +0.1% | 7,100 |
| 2024/06/04 | 2,160 | 2,160 | 2,131 | 2,154 | ±0 | ±0% | 5,600 |
| 2024/06/03 | 2,138 | 2,160 | 2,138 | 2,154 | +22 | +1% | 7,500 |
| 2024/05/31 | 2,098 | 2,139 | 2,092 | 2,132 | +47 | +2.3% | 12,400 |
| 2024/05/30 | 2,074 | 2,094 | 2,065 | 2,085 | -6 | -0.3% | 16,300 |
| 2024/05/29 | 2,119 | 2,121 | 2,080 | 2,091 | -28 | -1.3% | 9,300 |
| 2024/05/28 | 2,102 | 2,123 | 2,100 | 2,119 | +17 | +0.8% | 6,500 |
| 2024/05/27 | 2,127 | 2,145 | 2,101 | 2,102 | -6 | -0.3% | 12,300 |
| 2024/05/24 | 2,078 | 2,113 | 2,064 | 2,108 | +21 | +1% | 13,200 |
| 2024/05/23 | 2,085 | 2,087 | 2,069 | 2,087 | +23 | +1.1% | 5,300 |
| 2024/05/22 | 2,070 | 2,093 | 2,055 | 2,064 | -8 | -0.4% | 11,400 |
| 2024/05/21 | 2,071 | 2,093 | 2,054 | 2,072 | +1 | ±0% | 13,300 |
| 2024/05/20 | 2,069 | 2,080 | 2,065 | 2,071 | +2 | +0.1% | 8,300 |
| 2024/05/17 | 2,048 | 2,070 | 2,041 | 2,069 | +17 | +0.8% | 6,000 |
| 2024/05/16 | 2,074 | 2,074 | 2,032 | 2,052 | -10 | -0.5% | 11,800 |
| 2024/05/15 | 2,098 | 2,098 | 2,062 | 2,062 | -21 | -1% | 9,000 |
| 2024/05/14 | 2,089 | 2,097 | 2,080 | 2,083 | -6 | -0.3% | 8,200 |
| 2024/05/13 | 2,071 | 2,096 | 2,067 | 2,089 | +18 | +0.9% | 7,500 |
| 2024/05/10 | 2,095 | 2,095 | 2,063 | 2,071 | -10 | -0.5% | 5,100 |
| 2024/05/09 | 2,066 | 2,097 | 2,066 | 2,081 | +15 | +0.7% | 5,900 |
| 2024/05/08 | 2,078 | 2,087 | 2,066 | 2,066 | -12 | -0.6% | 6,300 |
| 2024/05/07 | 2,078 | 2,089 | 2,068 | 2,078 | ±0 | ±0% | 10,000 |
| 2024/05/02 | 2,088 | 2,088 | 2,063 | 2,078 | +15 | +0.7% | 11,000 |
| 2024/05/01 | 2,072 | 2,081 | 2,052 | 2,063 | -2 | -0.1% | 15,100 |
| 2024/04/30 | 2,097 | 2,100 | 2,028 | 2,065 | -119 | -5.4% | 61,900 |
| 2024/04/26 | 2,187 | 2,205 | 2,158 | 2,184 | +9 | +0.4% | 17,900 |
| 2024/04/25 | 2,185 | 2,185 | 2,153 | 2,175 | +1 | ±0% | 13,700 |
| 2024/04/24 | 2,145 | 2,175 | 2,140 | 2,174 | +46 | +2.2% | 16,000 |
| 2024/04/23 | 2,128 | 2,133 | 2,106 | 2,128 | +32 | +1.5% | 7,300 |
| 2024/04/22 | 2,080 | 2,106 | 2,080 | 2,096 | +26 | +1.3% | 5,500 |
| 2024/04/19 | 2,101 | 2,107 | 2,055 | 2,070 | -31 | -1.5% | 11,500 |
| 2024/04/18 | 2,067 | 2,116 | 2,067 | 2,101 | +34 | +1.6% | 6,000 |
| 2024/04/17 | 2,121 | 2,121 | 2,057 | 2,067 | -54 | -2.5% | 11,300 |
| 2024/04/16 | 2,158 | 2,186 | 2,105 | 2,121 | -53 | -2.4% | 14,900 |
| 2024/04/15 | 2,170 | 2,189 | 2,162 | 2,174 | -2 | -0.1% | 11,200 |
| 2024/04/12 | 2,198 | 2,200 | 2,172 | 2,176 | -9 | -0.4% | 10,400 |
| 2024/04/11 | 2,172 | 2,210 | 2,168 | 2,185 | ±0 | ±0% | 18,400 |
| 2024/04/10 | 2,156 | 2,196 | 2,144 | 2,185 | +23 | +1.1% | 39,400 |
| 2024/04/09 | 2,150 | 2,168 | 2,132 | 2,162 | +18 | +0.8% | 11,600 |
| 2024/04/08 | 2,080 | 2,177 | 2,072 | 2,144 | +73 | +3.5% | 59,700 |
| 2024/04/05 | 2,069 | 2,083 | 2,047 | 2,071 | -22 | -1.1% | 12,700 |
| 2024/04/04 | 2,099 | 2,108 | 2,079 | 2,093 | +10 | +0.5% | 20,300 |
| 2024/04/03 | 2,046 | 2,094 | 2,046 | 2,083 | +52 | +2.6% | 37,200 |
| 2024/04/02 | 2,066 | 2,066 | 2,019 | 2,031 | -18 | -0.9% | 19,500 |
| 2024/04/01 | 2,057 | 2,078 | 2,047 | 2,049 | +9 | +0.4% | 18,300 |
| 2024/03/29 | 2,044 | 2,052 | 2,028 | 2,040 | ±0 | ±0% | 15,300 |
| 2024/03/28 | 2,063 | 2,083 | 2,033 | 2,040 | -83 | -3.9% | 57,200 |
201～
250
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
