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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/01/12 | 1,965 | 1,966 | 1,941 | 1,944 | -21 | -1.1% | 20,000 |
| 2024/01/11 | 1,975 | 1,989 | 1,962 | 1,965 | -8 | -0.4% | 23,700 |
| 2024/01/10 | 1,950 | 1,978 | 1,950 | 1,973 | +19 | +1% | 19,000 |
| 2024/01/09 | 1,948 | 1,962 | 1,942 | 1,954 | +9 | +0.5% | 16,900 |
| 2024/01/05 | 1,935 | 1,951 | 1,930 | 1,945 | +15 | +0.8% | 21,500 |
| 2024/01/04 | 1,915 | 1,930 | 1,899 | 1,930 | +14 | +0.7% | 15,200 |
| 2023/12/29 | 1,891 | 1,916 | 1,891 | 1,916 | +24 | +1.3% | 12,000 |
| 2023/12/28 | 1,899 | 1,900 | 1,890 | 1,892 | -8 | -0.4% | 11,600 |
| 2023/12/27 | 1,877 | 1,900 | 1,870 | 1,900 | +28 | +1.5% | 18,200 |
| 2023/12/26 | 1,845 | 1,872 | 1,844 | 1,872 | +28 | +1.5% | 17,900 |
| 2023/12/25 | 1,887 | 1,887 | 1,843 | 1,844 | -21 | -1.1% | 32,200 |
| 2023/12/22 | 1,848 | 1,868 | 1,848 | 1,865 | +22 | +1.2% | 18,000 |
| 2023/12/21 | 1,840 | 1,847 | 1,832 | 1,843 | -3 | -0.2% | 12,600 |
| 2023/12/20 | 1,819 | 1,846 | 1,819 | 1,846 | +27 | +1.5% | 13,500 |
| 2023/12/19 | 1,807 | 1,819 | 1,802 | 1,819 | +13 | +0.7% | 6,100 |
| 2023/12/18 | 1,798 | 1,806 | 1,785 | 1,806 | -2 | -0.1% | 13,000 |
| 2023/12/15 | 1,803 | 1,813 | 1,802 | 1,808 | -2 | -0.1% | 7,500 |
| 2023/12/14 | 1,824 | 1,824 | 1,804 | 1,810 | -3 | -0.2% | 9,600 |
| 2023/12/13 | 1,815 | 1,823 | 1,812 | 1,813 | -3 | -0.2% | 6,800 |
| 2023/12/12 | 1,817 | 1,826 | 1,809 | 1,816 | -1 | -0.1% | 7,300 |
| 2023/12/11 | 1,804 | 1,817 | 1,796 | 1,817 | +31 | +1.7% | 9,800 |
301～
350
件表示中 / 6955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 | 176,400円 | +1.0% | +0.5% | 3.74% | 11.76倍 | 0.69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 |
| 佐鳥電機 | 167,000円 | +4.0% | -4.2% | 5.15% | 9.59倍 | 0.71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 |
| クリヤマＨＤ | 133,800円 | +15.5% | -8.6% | 4.19% | 7.30倍 | 0.58倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| コーア商事Ｈ | 65,900円 | +5.5% | +5.3% | 2.43% | 9.01倍 | 1.05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 |
| 三共興 | 60,300円 | +1.8% | +9.9% | 4.48% | 10.98倍 | 0.45倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
市場注目の銘柄
チャート関連のコラム
