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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,667 | 1,667 | 1,654 | 1,657 | -10 | -0.6% | 7,500 |
2023/05/10 | 1,690 | 1,690 | 1,666 | 1,667 | -23 | -1.4% | 14,000 |
2023/05/09 | 1,677 | 1,690 | 1,674 | 1,690 | +13 | +0.8% | 10,800 |
2023/05/08 | 1,662 | 1,682 | 1,662 | 1,677 | +15 | +0.9% | 10,000 |
2023/05/02 | 1,675 | 1,676 | 1,655 | 1,662 | -6 | -0.4% | 16,300 |
2023/05/01 | 1,694 | 1,694 | 1,667 | 1,668 | -39 | -2.3% | 41,900 |
2023/04/28 | 1,694 | 1,712 | 1,681 | 1,707 | +41 | +2.5% | 37,100 |
2023/04/27 | 1,671 | 1,673 | 1,664 | 1,666 | -4 | -0.2% | 14,000 |
2023/04/26 | 1,690 | 1,691 | 1,668 | 1,670 | -27 | -1.6% | 14,700 |
2023/04/25 | 1,710 | 1,711 | 1,689 | 1,697 | -13 | -0.8% | 20,400 |
2023/04/24 | 1,714 | 1,719 | 1,707 | 1,710 | -7 | -0.4% | 11,000 |
2023/04/21 | 1,718 | 1,721 | 1,715 | 1,717 | -2 | -0.1% | 13,600 |
2023/04/20 | 1,717 | 1,719 | 1,714 | 1,719 | +3 | +0.2% | 7,600 |
2023/04/19 | 1,713 | 1,716 | 1,711 | 1,716 | ±0 | ±0% | 8,200 |
2023/04/18 | 1,713 | 1,717 | 1,711 | 1,716 | +6 | +0.4% | 13,100 |
2023/04/17 | 1,716 | 1,721 | 1,708 | 1,710 | -15 | -0.9% | 8,500 |
2023/04/14 | 1,719 | 1,727 | 1,711 | 1,725 | +4 | +0.2% | 11,100 |
2023/04/13 | 1,719 | 1,722 | 1,707 | 1,721 | +2 | +0.1% | 14,300 |
2023/04/12 | 1,724 | 1,730 | 1,716 | 1,719 | -5 | -0.3% | 10,700 |
2023/04/11 | 1,720 | 1,725 | 1,712 | 1,724 | +13 | +0.8% | 12,300 |
2023/04/10 | 1,711 | 1,719 | 1,702 | 1,711 | -3 | -0.2% | 9,200 |
2023/04/07 | 1,700 | 1,718 | 1,700 | 1,714 | +13 | +0.8% | 14,200 |
2023/04/06 | 1,710 | 1,716 | 1,699 | 1,701 | -11 | -0.6% | 13,900 |
2023/04/05 | 1,746 | 1,746 | 1,700 | 1,712 | -50 | -2.8% | 27,300 |
2023/04/04 | 1,770 | 1,770 | 1,758 | 1,762 | -8 | -0.5% | 15,700 |
2023/04/03 | 1,752 | 1,770 | 1,740 | 1,770 | +33 | +1.9% | 18,000 |
2023/03/31 | 1,710 | 1,743 | 1,698 | 1,737 | +33 | +1.9% | 27,500 |
2023/03/30 | 1,699 | 1,706 | 1,688 | 1,704 | -25 | -1.4% | 42,400 |
2023/03/29 | 1,705 | 1,735 | 1,704 | 1,729 | +24 | +1.4% | 56,000 |
2023/03/28 | 1,727 | 1,727 | 1,692 | 1,705 | -10 | -0.6% | 21,500 |
2023/03/27 | 1,701 | 1,719 | 1,701 | 1,715 | +18 | +1.1% | 35,900 |
2023/03/24 | 1,694 | 1,705 | 1,680 | 1,697 | -2 | -0.1% | 26,000 |
2023/03/23 | 1,683 | 1,700 | 1,666 | 1,699 | +16 | +1% | 12,300 |
2023/03/22 | 1,670 | 1,687 | 1,670 | 1,683 | +44 | +2.7% | 12,600 |
2023/03/20 | 1,672 | 1,675 | 1,639 | 1,639 | -32 | -1.9% | 16,500 |
2023/03/17 | 1,682 | 1,684 | 1,664 | 1,671 | +9 | +0.5% | 90,100 |
2023/03/16 | 1,647 | 1,670 | 1,645 | 1,662 | -19 | -1.1% | 30,100 |
2023/03/15 | 1,661 | 1,689 | 1,660 | 1,681 | +36 | +2.2% | 15,400 |
2023/03/14 | 1,658 | 1,658 | 1,613 | 1,645 | -28 | -1.7% | 20,900 |
2023/03/13 | 1,689 | 1,689 | 1,656 | 1,673 | -34 | -2% | 24,300 |
2023/03/10 | 1,725 | 1,738 | 1,700 | 1,707 | -33 | -1.9% | 94,700 |
2023/03/09 | 1,743 | 1,745 | 1,728 | 1,740 | +15 | +0.9% | 19,000 |
2023/03/08 | 1,699 | 1,729 | 1,697 | 1,725 | +26 | +1.5% | 25,700 |
2023/03/07 | 1,677 | 1,699 | 1,672 | 1,699 | +27 | +1.6% | 25,700 |
2023/03/06 | 1,665 | 1,674 | 1,658 | 1,672 | +14 | +0.8% | 19,900 |
2023/03/03 | 1,656 | 1,658 | 1,646 | 1,658 | +13 | +0.8% | 76,700 |
2023/03/02 | 1,655 | 1,659 | 1,641 | 1,645 | -10 | -0.6% | 23,600 |
2023/03/01 | 1,631 | 1,655 | 1,630 | 1,655 | +24 | +1.5% | 13,600 |
2023/02/28 | 1,649 | 1,649 | 1,631 | 1,631 | -13 | -0.8% | 10,700 |
2023/02/27 | 1,649 | 1,649 | 1,628 | 1,644 | +9 | +0.6% | 26,200 |
251~
300
件表示中 / 6710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 | 206,900円 | +0.1% | -9.3% | 3.00% | 13.18倍 | 0.85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 |
エフティG | 111,300円 | -9.5% | -13.0% | 4.94% | 7.81倍 | 1.42倍 |
|
中小企業向け電話機やOA機器、LED照明販売が柱、電力小売りも行う。光通信子会社 |
ジェコス | 99,600円 | -10.3% | -9.1% | 3.71% | 8.21倍 | 0.54倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄(現JFE)系。工事にも実績 |
八洲電機 | 150,200円 | +0.2% | +7.0% | 2.13% | 11.00倍 | 1.17倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
JKHD | 103,700円 | +2.9% | -19.3% | 4.34% | 6.00倍 | 0.49倍 |
|
合板・建材の専門商社。国内シェア1割強でトップ。M&Aで業容拡大推進。建材製造子会社も |
市場注目の銘柄
チャート関連のコラム