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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,916 | 1,916 | 1,900 | 1,900 | -4 | -0.2% | 10,900 |
| 2025/02/14 | 1,915 | 1,915 | 1,904 | 1,904 | -9 | -0.5% | 5,000 |
| 2025/02/13 | 1,906 | 1,917 | 1,895 | 1,913 | +12 | +0.6% | 7,200 |
| 2025/02/12 | 1,893 | 1,906 | 1,891 | 1,901 | +9 | +0.5% | 9,500 |
| 2025/02/10 | 1,915 | 1,920 | 1,892 | 1,892 | -23 | -1.2% | 15,000 |
| 2025/02/07 | 1,918 | 1,922 | 1,915 | 1,915 | -4 | -0.2% | 6,200 |
| 2025/02/06 | 1,911 | 1,920 | 1,911 | 1,919 | +9 | +0.5% | 4,500 |
| 2025/02/05 | 1,922 | 1,929 | 1,908 | 1,910 | -5 | -0.3% | 8,600 |
| 2025/02/04 | 1,914 | 1,917 | 1,904 | 1,915 | +10 | +0.5% | 9,500 |
| 2025/02/03 | 1,933 | 1,933 | 1,905 | 1,905 | -24 | -1.2% | 19,300 |
| 2025/01/31 | 1,939 | 1,939 | 1,917 | 1,929 | -10 | -0.5% | 6,600 |
| 2025/01/30 | 1,944 | 1,948 | 1,931 | 1,939 | +4 | +0.2% | 10,700 |
| 2025/01/29 | 1,957 | 1,957 | 1,929 | 1,935 | -11 | -0.6% | 4,800 |
| 2025/01/28 | 1,923 | 1,947 | 1,921 | 1,946 | +23 | +1.2% | 6,500 |
| 2025/01/27 | 1,937 | 1,937 | 1,911 | 1,923 | +13 | +0.7% | 8,500 |
| 2025/01/24 | 1,913 | 1,924 | 1,909 | 1,910 | -2 | -0.1% | 10,800 |
| 2025/01/23 | 1,932 | 1,935 | 1,908 | 1,912 | -26 | -1.3% | 14,100 |
| 2025/01/22 | 1,948 | 1,948 | 1,925 | 1,938 | +13 | +0.7% | 3,200 |
| 2025/01/21 | 1,938 | 1,938 | 1,912 | 1,925 | -6 | -0.3% | 5,100 |
| 2025/01/20 | 1,910 | 1,931 | 1,910 | 1,931 | +21 | +1.1% | 3,400 |
| 2025/01/17 | 1,942 | 1,942 | 1,903 | 1,910 | -32 | -1.6% | 6,500 |
| 2025/01/16 | 1,937 | 1,958 | 1,937 | 1,942 | +6 | +0.3% | 11,800 |
| 2025/01/15 | 1,910 | 1,949 | 1,910 | 1,936 | +26 | +1.4% | 7,500 |
| 2025/01/14 | 1,923 | 1,940 | 1,910 | 1,910 | -17 | -0.9% | 12,100 |
| 2025/01/10 | 1,931 | 1,940 | 1,924 | 1,927 | -4 | -0.2% | 5,400 |
| 2025/01/09 | 1,988 | 1,988 | 1,931 | 1,931 | -57 | -2.9% | 21,600 |
| 2025/01/08 | 2,003 | 2,003 | 1,988 | 1,988 | -15 | -0.7% | 7,900 |
| 2025/01/07 | 2,013 | 2,013 | 1,980 | 2,003 | ±0 | ±0% | 11,800 |
| 2025/01/06 | 2,030 | 2,033 | 2,003 | 2,003 | -25 | -1.2% | 10,600 |
| 2024/12/30 | 2,044 | 2,045 | 2,023 | 2,028 | -15 | -0.7% | 4,500 |
| 2024/12/27 | 2,035 | 2,050 | 2,025 | 2,043 | +8 | +0.4% | 9,900 |
| 2024/12/26 | 2,028 | 2,035 | 2,006 | 2,035 | +7 | +0.3% | 11,100 |
| 2024/12/25 | 2,039 | 2,039 | 1,995 | 2,028 | +14 | +0.7% | 17,300 |
| 2024/12/24 | 2,010 | 2,024 | 1,997 | 2,014 | +3 | +0.1% | 8,500 |
| 2024/12/23 | 2,002 | 2,021 | 2,001 | 2,011 | +10 | +0.5% | 5,800 |
| 2024/12/20 | 1,996 | 2,012 | 1,993 | 2,001 | +9 | +0.5% | 8,500 |
| 2024/12/19 | 1,991 | 2,006 | 1,984 | 1,992 | -8 | -0.4% | 6,400 |
| 2024/12/18 | 2,015 | 2,015 | 1,990 | 2,000 | -15 | -0.7% | 5,300 |
| 2024/12/17 | 2,021 | 2,030 | 2,005 | 2,015 | -6 | -0.3% | 6,300 |
| 2024/12/16 | 2,039 | 2,050 | 2,021 | 2,021 | -6 | -0.3% | 5,400 |
| 2024/12/13 | 2,036 | 2,050 | 2,018 | 2,027 | -21 | -1% | 15,200 |
| 2024/12/12 | 2,032 | 2,053 | 2,032 | 2,048 | +33 | +1.6% | 10,000 |
| 2024/12/11 | 2,044 | 2,044 | 2,015 | 2,015 | -34 | -1.7% | 10,300 |
| 2024/12/10 | 2,067 | 2,067 | 2,035 | 2,049 | -3 | -0.1% | 16,600 |
| 2024/12/09 | 2,083 | 2,085 | 2,040 | 2,052 | -26 | -1.3% | 16,000 |
| 2024/12/06 | 2,076 | 2,078 | 2,053 | 2,078 | +14 | +0.7% | 13,300 |
| 2024/12/05 | 2,084 | 2,084 | 2,050 | 2,064 | +6 | +0.3% | 10,800 |
| 2024/12/04 | 2,108 | 2,108 | 2,050 | 2,058 | -50 | -2.4% | 10,700 |
| 2024/12/03 | 2,091 | 2,118 | 2,085 | 2,108 | +15 | +0.7% | 13,900 |
| 2024/12/02 | 2,099 | 2,118 | 2,086 | 2,093 | +8 | +0.4% | 9,400 |
351～
400
件表示中 / 7244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 | 245,600円 | +2.9% | +3.5% | 3.26% | 12.70倍 | 0.89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 |
| 藤井産 | 409,000円 | +1.1% | -13.5% | 3.91% | 9.10倍 | 0.83倍 |
|
北関東を地盤とする電設資材・電気機器商社。施工兼営。子会社でコマツの建機販売・リースも |
| ウインパートナ | 130,800円 | +10.6% | +10.5% | 4.20% | 16.27倍 | 1.54倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 白 銅 | 339,500円 | +23.3% | +47.3% | 3.77% | 12.00倍 | 1.51倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| 三共興 | 80,600円 | +0.1% | +24.7% | 3.35% | 15.05倍 | 0.54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
