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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,831 | 1,843 | 1,778 | 1,786 | -68 | -3.7% | 54,000 |
| 2023/12/07 | 1,842 | 1,854 | 1,834 | 1,854 | +15 | +0.8% | 16,800 |
| 2023/12/06 | 1,827 | 1,849 | 1,827 | 1,839 | +20 | +1.1% | 21,500 |
| 2023/12/05 | 1,840 | 1,850 | 1,818 | 1,819 | -27 | -1.5% | 11,400 |
| 2023/12/04 | 1,865 | 1,866 | 1,808 | 1,846 | -15 | -0.8% | 30,500 |
| 2023/12/01 | 1,888 | 1,888 | 1,856 | 1,861 | -27 | -1.4% | 18,900 |
| 2023/11/30 | 1,871 | 1,888 | 1,855 | 1,888 | +27 | +1.5% | 17,700 |
| 2023/11/29 | 1,835 | 1,864 | 1,831 | 1,861 | +31 | +1.7% | 19,600 |
| 2023/11/28 | 1,820 | 1,830 | 1,814 | 1,830 | +18 | +1% | 18,100 |
| 2023/11/27 | 1,829 | 1,831 | 1,812 | 1,812 | -10 | -0.5% | 12,300 |
| 2023/11/24 | 1,815 | 1,825 | 1,807 | 1,822 | +13 | +0.7% | 18,500 |
| 2023/11/22 | 1,800 | 1,815 | 1,797 | 1,809 | +13 | +0.7% | 9,900 |
| 2023/11/21 | 1,816 | 1,816 | 1,781 | 1,796 | +1 | +0.1% | 14,100 |
| 2023/11/20 | 1,830 | 1,833 | 1,795 | 1,795 | -32 | -1.8% | 12,400 |
| 2023/11/17 | 1,805 | 1,827 | 1,805 | 1,827 | +22 | +1.2% | 10,900 |
| 2023/11/16 | 1,810 | 1,820 | 1,797 | 1,805 | -12 | -0.7% | 11,800 |
| 2023/11/15 | 1,841 | 1,842 | 1,806 | 1,817 | -4 | -0.2% | 7,800 |
| 2023/11/14 | 1,845 | 1,847 | 1,820 | 1,821 | -8 | -0.4% | 5,300 |
| 2023/11/13 | 1,850 | 1,854 | 1,829 | 1,829 | -11 | -0.6% | 10,500 |
| 2023/11/10 | 1,819 | 1,844 | 1,819 | 1,840 | +5 | +0.3% | 12,500 |
| 2023/11/09 | 1,818 | 1,837 | 1,818 | 1,835 | +18 | +1% | 8,600 |
| 2023/11/08 | 1,857 | 1,857 | 1,809 | 1,817 | -33 | -1.8% | 36,800 |
| 2023/11/07 | 1,848 | 1,859 | 1,843 | 1,850 | +3 | +0.2% | 8,200 |
| 2023/11/06 | 1,843 | 1,848 | 1,836 | 1,847 | +12 | +0.7% | 11,300 |
| 2023/11/02 | 1,850 | 1,851 | 1,828 | 1,835 | -11 | -0.6% | 9,800 |
| 2023/11/01 | 1,815 | 1,846 | 1,815 | 1,846 | +41 | +2.3% | 23,400 |
| 2023/10/31 | 1,792 | 1,809 | 1,792 | 1,805 | +15 | +0.8% | 12,700 |
| 2023/10/30 | 1,809 | 1,815 | 1,790 | 1,790 | -20 | -1.1% | 18,900 |
| 2023/10/27 | 1,795 | 1,810 | 1,788 | 1,810 | +30 | +1.7% | 14,200 |
| 2023/10/26 | 1,794 | 1,801 | 1,777 | 1,780 | -16 | -0.9% | 8,500 |
| 2023/10/25 | 1,801 | 1,810 | 1,795 | 1,796 | +2 | +0.1% | 14,600 |
| 2023/10/24 | 1,800 | 1,803 | 1,766 | 1,794 | +1 | +0.1% | 16,600 |
| 2023/10/23 | 1,816 | 1,820 | 1,793 | 1,793 | -28 | -1.5% | 10,900 |
| 2023/10/20 | 1,818 | 1,827 | 1,812 | 1,821 | -3 | -0.2% | 8,200 |
| 2023/10/19 | 1,808 | 1,824 | 1,804 | 1,824 | -4 | -0.2% | 10,000 |
| 2023/10/18 | 1,820 | 1,828 | 1,809 | 1,828 | +24 | +1.3% | 12,500 |
| 2023/10/17 | 1,789 | 1,808 | 1,787 | 1,804 | +15 | +0.8% | 13,000 |
| 2023/10/16 | 1,800 | 1,811 | 1,779 | 1,789 | -18 | -1% | 19,000 |
| 2023/10/13 | 1,823 | 1,823 | 1,801 | 1,807 | -18 | -1% | 11,500 |
| 2023/10/12 | 1,816 | 1,827 | 1,804 | 1,825 | +9 | +0.5% | 11,800 |
| 2023/10/11 | 1,822 | 1,828 | 1,807 | 1,816 | -6 | -0.3% | 15,200 |
| 2023/10/10 | 1,800 | 1,824 | 1,800 | 1,822 | +35 | +2% | 13,900 |
| 2023/10/06 | 1,777 | 1,795 | 1,771 | 1,787 | +8 | +0.4% | 8,100 |
| 2023/10/05 | 1,747 | 1,780 | 1,747 | 1,779 | +35 | +2% | 19,300 |
| 2023/10/04 | 1,777 | 1,777 | 1,737 | 1,744 | -52 | -2.9% | 30,700 |
| 2023/10/03 | 1,836 | 1,837 | 1,796 | 1,796 | -40 | -2.2% | 35,100 |
| 2023/10/02 | 1,846 | 1,857 | 1,834 | 1,836 | +9 | +0.5% | 23,800 |
| 2023/09/29 | 1,837 | 1,838 | 1,818 | 1,827 | -10 | -0.5% | 22,000 |
| 2023/09/28 | 1,860 | 1,864 | 1,831 | 1,837 | -66 | -3.5% | 80,700 |
| 2023/09/27 | 1,887 | 1,903 | 1,862 | 1,903 | ±0 | ±0% | 152,600 |
351～
400
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
