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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,133 | 1,147 | 1,126 | 1,142 | +14 | +1.2% | 17,900 |
| 2015/08/13 | 1,135 | 1,141 | 1,120 | 1,128 | -8 | -0.7% | 17,200 |
| 2015/08/12 | 1,132 | 1,143 | 1,132 | 1,136 | -11 | -1% | 6,100 |
| 2015/08/11 | 1,147 | 1,153 | 1,124 | 1,147 | ±0 | ±0% | 9,200 |
| 2015/08/10 | 1,122 | 1,159 | 1,120 | 1,147 | +25 | +2.2% | 22,000 |
| 2015/08/07 | 1,116 | 1,129 | 1,116 | 1,122 | -1 | -0.1% | 6,900 |
| 2015/08/06 | 1,127 | 1,135 | 1,119 | 1,123 | +4 | +0.4% | 11,100 |
| 2015/08/05 | 1,112 | 1,124 | 1,109 | 1,119 | +8 | +0.7% | 7,400 |
| 2015/08/04 | 1,118 | 1,118 | 1,106 | 1,111 | -7 | -0.6% | 9,500 |
| 2015/08/03 | 1,120 | 1,121 | 1,095 | 1,118 | +10 | +0.9% | 10,800 |
| 2015/07/31 | 1,090 | 1,108 | 1,090 | 1,108 | +13 | +1.2% | 6,100 |
| 2015/07/30 | 1,095 | 1,104 | 1,095 | 1,095 | -4 | -0.4% | 4,700 |
| 2015/07/29 | 1,097 | 1,115 | 1,097 | 1,099 | -1 | -0.1% | 4,400 |
| 2015/07/28 | 1,103 | 1,105 | 1,092 | 1,100 | -10 | -0.9% | 8,000 |
| 2015/07/27 | 1,130 | 1,130 | 1,102 | 1,110 | -16 | -1.4% | 10,400 |
| 2015/07/24 | 1,138 | 1,138 | 1,117 | 1,126 | -2 | -0.2% | 15,000 |
| 2015/07/23 | 1,124 | 1,128 | 1,112 | 1,128 | +12 | +1.1% | 9,100 |
| 2015/07/22 | 1,125 | 1,127 | 1,110 | 1,116 | -9 | -0.8% | 6,600 |
| 2015/07/21 | 1,128 | 1,129 | 1,125 | 1,125 | +2 | +0.2% | 5,000 |
| 2015/07/17 | 1,129 | 1,130 | 1,114 | 1,123 | +1 | +0.1% | 6,500 |
| 2015/07/16 | 1,122 | 1,128 | 1,118 | 1,122 | +11 | +1% | 10,100 |
| 2015/07/15 | 1,119 | 1,123 | 1,102 | 1,111 | +7 | +0.6% | 12,500 |
| 2015/07/14 | 1,093 | 1,120 | 1,093 | 1,104 | +12 | +1.1% | 16,600 |
| 2015/07/13 | 1,088 | 1,098 | 1,082 | 1,092 | +16 | +1.5% | 7,500 |
| 2015/07/10 | 1,070 | 1,090 | 1,070 | 1,076 | +8 | +0.7% | 13,100 |
| 2015/07/09 | 1,072 | 1,078 | 1,050 | 1,068 | -13 | -1.2% | 26,600 |
| 2015/07/08 | 1,092 | 1,094 | 1,081 | 1,081 | -13 | -1.2% | 15,600 |
| 2015/07/07 | 1,091 | 1,100 | 1,091 | 1,094 | +3 | +0.3% | 8,000 |
| 2015/07/06 | 1,095 | 1,101 | 1,091 | 1,091 | -6 | -0.5% | 12,500 |
| 2015/07/03 | 1,096 | 1,101 | 1,093 | 1,097 | +4 | +0.4% | 9,500 |
| 2015/07/02 | 1,095 | 1,102 | 1,091 | 1,093 | +5 | +0.5% | 4,800 |
| 2015/07/01 | 1,085 | 1,094 | 1,085 | 1,088 | -5 | -0.5% | 6,600 |
| 2015/06/30 | 1,077 | 1,094 | 1,077 | 1,093 | +8 | +0.7% | 13,800 |
| 2015/06/29 | 1,090 | 1,099 | 1,075 | 1,085 | -14 | -1.3% | 21,200 |
| 2015/06/26 | 1,100 | 1,106 | 1,091 | 1,099 | +7 | +0.6% | 19,200 |
| 2015/06/25 | 1,100 | 1,100 | 1,092 | 1,092 | -3 | -0.3% | 10,400 |
| 2015/06/24 | 1,090 | 1,099 | 1,086 | 1,095 | +6 | +0.6% | 13,100 |
| 2015/06/23 | 1,080 | 1,089 | 1,080 | 1,089 | +7 | +0.6% | 13,700 |
| 2015/06/22 | 1,080 | 1,085 | 1,078 | 1,082 | +2 | +0.2% | 8,700 |
| 2015/06/19 | 1,079 | 1,090 | 1,079 | 1,080 | +1 | +0.1% | 9,200 |
| 2015/06/18 | 1,081 | 1,083 | 1,079 | 1,079 | -4 | -0.4% | 10,100 |
| 2015/06/17 | 1,080 | 1,088 | 1,078 | 1,083 | +4 | +0.4% | 13,000 |
| 2015/06/16 | 1,082 | 1,082 | 1,077 | 1,079 | -3 | -0.3% | 10,700 |
| 2015/06/15 | 1,083 | 1,087 | 1,079 | 1,082 | ±0 | ±0% | 14,700 |
| 2015/06/12 | 1,081 | 1,084 | 1,078 | 1,082 | +6 | +0.6% | 20,500 |
| 2015/06/11 | 1,076 | 1,085 | 1,075 | 1,076 | ±0 | ±0% | 14,500 |
| 2015/06/10 | 1,085 | 1,085 | 1,076 | 1,076 | ±0 | ±0% | 13,500 |
| 2015/06/09 | 1,081 | 1,084 | 1,076 | 1,076 | -4 | -0.4% | 9,900 |
| 2015/06/08 | 1,085 | 1,085 | 1,078 | 1,080 | +4 | +0.4% | 3,900 |
| 2015/06/05 | 1,078 | 1,081 | 1,076 | 1,076 | -2 | -0.2% | 4,800 |
2451～
2500
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
