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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,082 | 2,136 | 2,080 | 2,123 | +54 | +2.6% | 136,300 |
| 2024/03/26 | 2,061 | 2,071 | 2,061 | 2,069 | -8 | -0.4% | 26,200 |
| 2024/03/25 | 2,061 | 2,090 | 2,055 | 2,077 | -2 | -0.1% | 27,100 |
| 2024/03/22 | 2,060 | 2,080 | 2,049 | 2,079 | +36 | +1.8% | 35,800 |
| 2024/03/21 | 2,025 | 2,050 | 2,025 | 2,043 | +40 | +2% | 45,600 |
| 2024/03/19 | 1,965 | 2,004 | 1,965 | 2,003 | +38 | +1.9% | 43,700 |
| 2024/03/18 | 1,959 | 1,971 | 1,950 | 1,965 | +21 | +1.1% | 15,600 |
| 2024/03/15 | 1,936 | 1,951 | 1,930 | 1,944 | +8 | +0.4% | 26,700 |
| 2024/03/14 | 1,925 | 1,940 | 1,917 | 1,936 | +17 | +0.9% | 35,500 |
| 2024/03/13 | 1,945 | 1,946 | 1,917 | 1,919 | -20 | -1% | 40,000 |
| 2024/03/12 | 1,927 | 1,939 | 1,902 | 1,939 | +22 | +1.1% | 32,300 |
| 2024/03/11 | 1,945 | 1,953 | 1,905 | 1,917 | -42 | -2.1% | 74,200 |
| 2024/03/08 | 1,946 | 1,965 | 1,946 | 1,959 | +2 | +0.1% | 51,300 |
| 2024/03/07 | 1,979 | 1,979 | 1,950 | 1,957 | -21 | -1.1% | 30,600 |
| 2024/03/06 | 1,955 | 1,980 | 1,955 | 1,978 | +7 | +0.4% | 24,500 |
| 2024/03/05 | 1,950 | 1,971 | 1,941 | 1,971 | +12 | +0.6% | 31,900 |
| 2024/03/04 | 1,990 | 1,990 | 1,958 | 1,959 | -28 | -1.4% | 45,400 |
| 2024/03/01 | 1,985 | 1,996 | 1,978 | 1,987 | +2 | +0.1% | 22,400 |
| 2024/02/29 | 1,988 | 1,995 | 1,983 | 1,985 | -9 | -0.5% | 21,300 |
| 2024/02/28 | 1,979 | 1,994 | 1,979 | 1,994 | +15 | +0.8% | 17,900 |
| 2024/02/27 | 1,991 | 1,992 | 1,977 | 1,979 | -2 | -0.1% | 13,600 |
| 2024/02/26 | 1,992 | 2,002 | 1,981 | 1,981 | -10 | -0.5% | 19,000 |
| 2024/02/22 | 1,985 | 1,992 | 1,978 | 1,991 | +17 | +0.9% | 18,900 |
| 2024/02/21 | 1,972 | 1,989 | 1,972 | 1,974 | ±0 | ±0% | 8,500 |
| 2024/02/20 | 1,980 | 1,999 | 1,974 | 1,974 | +5 | +0.3% | 14,900 |
| 2024/02/19 | 1,962 | 1,980 | 1,955 | 1,969 | -1 | -0.1% | 13,800 |
| 2024/02/16 | 1,950 | 1,981 | 1,950 | 1,970 | +22 | +1.1% | 14,600 |
| 2024/02/15 | 1,987 | 1,988 | 1,943 | 1,948 | -15 | -0.8% | 19,600 |
| 2024/02/14 | 1,990 | 1,990 | 1,961 | 1,963 | -33 | -1.7% | 15,900 |
| 2024/02/13 | 1,982 | 1,997 | 1,972 | 1,996 | +14 | +0.7% | 23,100 |
| 2024/02/09 | 1,978 | 1,996 | 1,973 | 1,982 | +2 | +0.1% | 10,100 |
| 2024/02/08 | 2,000 | 2,000 | 1,980 | 1,980 | -30 | -1.5% | 22,800 |
| 2024/02/07 | 1,998 | 2,019 | 1,990 | 2,010 | +11 | +0.6% | 10,500 |
| 2024/02/06 | 2,025 | 2,037 | 1,998 | 1,999 | -39 | -1.9% | 27,900 |
| 2024/02/05 | 2,054 | 2,054 | 2,038 | 2,038 | -16 | -0.8% | 11,500 |
| 2024/02/02 | 2,081 | 2,081 | 2,049 | 2,054 | -15 | -0.7% | 10,400 |
| 2024/02/01 | 2,100 | 2,100 | 2,045 | 2,069 | -31 | -1.5% | 24,700 |
| 2024/01/31 | 2,045 | 2,100 | 2,045 | 2,100 | +44 | +2.1% | 26,000 |
| 2024/01/30 | 2,032 | 2,059 | 2,030 | 2,056 | +12 | +0.6% | 9,500 |
| 2024/01/29 | 2,021 | 2,044 | 2,005 | 2,044 | +34 | +1.7% | 11,800 |
| 2024/01/26 | 2,016 | 2,022 | 2,002 | 2,010 | ±0 | ±0% | 12,400 |
| 2024/01/25 | 2,001 | 2,014 | 1,998 | 2,010 | -10 | -0.5% | 33,200 |
| 2024/01/24 | 2,026 | 2,031 | 2,014 | 2,020 | -6 | -0.3% | 11,900 |
| 2024/01/23 | 2,060 | 2,060 | 2,025 | 2,026 | -29 | -1.4% | 23,400 |
| 2024/01/22 | 2,044 | 2,065 | 2,044 | 2,055 | +25 | +1.2% | 16,200 |
| 2024/01/19 | 2,039 | 2,050 | 2,007 | 2,030 | -17 | -0.8% | 21,300 |
| 2024/01/18 | 2,016 | 2,065 | 2,016 | 2,047 | +31 | +1.5% | 16,300 |
| 2024/01/17 | 2,012 | 2,046 | 2,009 | 2,016 | -34 | -1.7% | 27,100 |
| 2024/01/16 | 2,100 | 2,100 | 2,025 | 2,050 | +52 | +2.6% | 51,500 |
| 2024/01/15 | 1,945 | 1,998 | 1,945 | 1,998 | +54 | +2.8% | 21,600 |
251～
300
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
