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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 357 | 358 | 357 | 358 | +2 | +0.6% | 200 |
| 2010/06/01 | 358 | 358 | 356 | 356 | +8 | +2.3% | 600 |
| 2010/05/31 | 348 | 348 | 348 | 348 | -2 | -0.6% | 100 |
| 2010/05/28 | 353 | 353 | 348 | 350 | -2 | -0.6% | 2,700 |
| 2010/05/27 | 354 | 354 | 352 | 352 | +1 | +0.3% | 1,600 |
| 2010/05/26 | 340 | 351 | 340 | 351 | -2 | -0.6% | 3,800 |
| 2010/05/25 | 353 | 353 | 353 | 353 | +4 | +1.1% | 4,300 |
| 2010/05/24 | 340 | 350 | 340 | 349 | +5 | +1.5% | 4,100 |
| 2010/05/21 | 331 | 344 | 331 | 344 | +9 | +2.7% | 1,200 |
| 2010/05/20 | 337 | 348 | 335 | 335 | -2 | -0.6% | 3,500 |
| 2010/05/19 | 337 | 338 | 337 | 337 | -3 | -0.9% | 1,900 |
| 2010/05/18 | 338 | 348 | 338 | 340 | -1 | -0.3% | 1,800 |
| 2010/05/17 | 352 | 352 | 341 | 341 | -9 | -2.6% | 4,700 |
| 2010/05/14 | 350 | 350 | 350 | 350 | -8 | -2.2% | 400 |
| 2010/05/13 | 351 | 358 | 350 | 358 | +18 | +5.3% | 3,200 |
| 2010/05/12 | 338 | 340 | 338 | 340 | ±0 | ±0% | 800 |
| 2010/05/11 | 356 | 356 | 335 | 340 | -14 | -4% | 7,000 |
| 2010/05/10 | 351 | 354 | 348 | 354 | -5 | -1.4% | 1,700 |
| 2010/05/07 | 365 | 365 | 335 | 359 | -18 | -4.8% | 7,900 |
| 2010/05/06 | 369 | 377 | 369 | 377 | -3 | -0.8% | 200 |
| 2010/04/30 | 377 | 382 | 376 | 380 | +4 | +1.1% | 3,500 |
| 2010/04/28 | 370 | 376 | 370 | 376 | -5 | -1.3% | 1,400 |
| 2010/04/27 | 385 | 385 | 374 | 381 | +3 | +0.8% | 2,600 |
| 2010/04/26 | 371 | 378 | 363 | 378 | +8 | +2.2% | 2,600 |
| 2010/04/23 | 368 | 370 | 356 | 370 | +2 | +0.5% | 7,000 |
| 2010/04/22 | 364 | 369 | 361 | 368 | +4 | +1.1% | 3,700 |
| 2010/04/21 | 365 | 370 | 361 | 364 | +4 | +1.1% | 2,200 |
| 2010/04/20 | 357 | 363 | 357 | 360 | +8 | +2.3% | 5,400 |
| 2010/04/19 | 365 | 365 | 341 | 352 | -21 | -5.6% | 10,100 |
| 2010/04/16 | 377 | 377 | 371 | 373 | -4 | -1.1% | 3,200 |
| 2010/04/15 | 375 | 377 | 372 | 377 | -1 | -0.3% | 1,200 |
| 2010/04/14 | 379 | 379 | 374 | 378 | -1 | -0.3% | 600 |
| 2010/04/13 | 373 | 379 | 373 | 379 | -1 | -0.3% | 600 |
| 2010/04/12 | 379 | 382 | 370 | 380 | +2 | +0.5% | 3,800 |
| 2010/04/09 | 362 | 378 | 359 | 378 | +19 | +5.3% | 9,500 |
| 2010/04/08 | 355 | 359 | 351 | 359 | +4 | +1.1% | 1,200 |
| 2010/04/07 | 354 | 359 | 353 | 355 | -8 | -2.2% | 2,500 |
| 2010/04/06 | 360 | 363 | 355 | 363 | +8 | +2.3% | 3,300 |
| 2010/04/05 | 350 | 355 | 350 | 355 | +10 | +2.9% | 13,700 |
| 2010/04/02 | 350 | 350 | 337 | 345 | -5 | -1.4% | 5,300 |
| 2010/04/01 | 345 | 350 | 345 | 350 | +2 | +0.6% | 2,600 |
| 2010/03/31 | 346 | 348 | 345 | 348 | +1 | +0.3% | 2,600 |
| 2010/03/30 | 347 | 347 | 347 | 347 | -1 | -0.3% | 1,000 |
| 2010/03/29 | 348 | 348 | 348 | 348 | -2 | -0.6% | 200 |
| 2010/03/26 | 345 | 350 | 345 | 350 | +5 | +1.4% | 5,500 |
| 2010/03/25 | 351 | 351 | 345 | 345 | +2 | +0.6% | 15,300 |
| 2010/03/24 | 347 | 347 | 341 | 343 | -2 | -0.6% | 3,400 |
| 2010/03/23 | 349 | 349 | 344 | 345 | ±0 | ±0% | 11,100 |
| 2010/03/19 | 347 | 347 | 345 | 345 | +1 | +0.3% | 1,500 |
| 2010/03/18 | 349 | 349 | 344 | 344 | ±0 | ±0% | 5,100 |
3701～
3750
件表示中 / 6994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 | 184,500円 | +1.0% | +0.5% | 3.58% | 12.30倍 | 0.72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 |
| 丸 文 | 106,300円 | -2.3% | -32.2% | 4.70% | 11.13倍 | 0.51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 |
| オプティマス | 38,600円 | +7.1% | +231.9% | 4.66% | 23.96倍 | 1.11倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| シモジマ | 123,600円 | +4.7% | +15.0% | 4.37% | 11.55倍 | 0.82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 |
| 明和産 | 70,500円 | +2.1% | -11.5% | 5.39% | 9.45倍 | 0.74倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
