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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,813 | 1,814 | 1,800 | 1,801 | -10 | -0.6% | 15,600 |
| 2023/08/14 | 1,823 | 1,838 | 1,810 | 1,811 | -9 | -0.5% | 9,700 |
| 2023/08/10 | 1,797 | 1,820 | 1,780 | 1,820 | +18 | +1% | 9,600 |
| 2023/08/09 | 1,818 | 1,818 | 1,795 | 1,802 | -16 | -0.9% | 8,000 |
| 2023/08/08 | 1,808 | 1,825 | 1,808 | 1,818 | +10 | +0.6% | 5,500 |
| 2023/08/07 | 1,800 | 1,817 | 1,794 | 1,808 | +8 | +0.4% | 8,600 |
| 2023/08/04 | 1,782 | 1,808 | 1,770 | 1,800 | +16 | +0.9% | 8,300 |
| 2023/08/03 | 1,820 | 1,820 | 1,777 | 1,784 | -38 | -2.1% | 18,300 |
| 2023/08/02 | 1,811 | 1,857 | 1,809 | 1,822 | -16 | -0.9% | 20,900 |
| 2023/08/01 | 1,796 | 1,847 | 1,777 | 1,838 | +43 | +2.4% | 33,100 |
| 2023/07/31 | 1,762 | 1,805 | 1,757 | 1,795 | +73 | +4.2% | 36,100 |
| 2023/07/28 | 1,729 | 1,733 | 1,711 | 1,722 | -17 | -1% | 23,900 |
| 2023/07/27 | 1,737 | 1,740 | 1,733 | 1,739 | +2 | +0.1% | 7,100 |
| 2023/07/26 | 1,744 | 1,744 | 1,733 | 1,737 | -1 | -0.1% | 8,600 |
| 2023/07/25 | 1,755 | 1,755 | 1,731 | 1,738 | +9 | +0.5% | 29,000 |
| 2023/07/24 | 1,733 | 1,734 | 1,723 | 1,729 | +9 | +0.5% | 7,100 |
| 2023/07/21 | 1,723 | 1,732 | 1,719 | 1,720 | +6 | +0.4% | 8,500 |
| 2023/07/20 | 1,728 | 1,731 | 1,714 | 1,714 | -10 | -0.6% | 12,000 |
| 2023/07/19 | 1,715 | 1,726 | 1,715 | 1,724 | +16 | +0.9% | 9,100 |
| 2023/07/18 | 1,698 | 1,713 | 1,698 | 1,708 | +18 | +1.1% | 12,100 |
| 2023/07/14 | 1,709 | 1,709 | 1,690 | 1,690 | -6 | -0.4% | 8,400 |
| 2023/07/13 | 1,696 | 1,705 | 1,687 | 1,696 | +2 | +0.1% | 8,600 |
| 2023/07/12 | 1,719 | 1,719 | 1,694 | 1,694 | -10 | -0.6% | 11,000 |
| 2023/07/11 | 1,715 | 1,722 | 1,704 | 1,704 | -7 | -0.4% | 7,000 |
| 2023/07/10 | 1,715 | 1,728 | 1,709 | 1,711 | -4 | -0.2% | 14,100 |
| 2023/07/07 | 1,713 | 1,729 | 1,701 | 1,715 | -6 | -0.3% | 12,500 |
| 2023/07/06 | 1,755 | 1,755 | 1,721 | 1,721 | -27 | -1.5% | 10,200 |
| 2023/07/05 | 1,738 | 1,748 | 1,733 | 1,748 | ±0 | ±0% | 7,900 |
| 2023/07/04 | 1,755 | 1,758 | 1,742 | 1,748 | -7 | -0.4% | 13,200 |
| 2023/07/03 | 1,750 | 1,760 | 1,745 | 1,755 | +22 | +1.3% | 8,100 |
| 2023/06/30 | 1,737 | 1,751 | 1,728 | 1,733 | -4 | -0.2% | 9,800 |
| 2023/06/29 | 1,740 | 1,756 | 1,726 | 1,737 | ±0 | ±0% | 17,800 |
| 2023/06/28 | 1,716 | 1,737 | 1,713 | 1,737 | +29 | +1.7% | 13,500 |
| 2023/06/27 | 1,711 | 1,712 | 1,699 | 1,708 | -3 | -0.2% | 10,400 |
| 2023/06/26 | 1,704 | 1,714 | 1,686 | 1,711 | +7 | +0.4% | 8,000 |
| 2023/06/23 | 1,725 | 1,727 | 1,701 | 1,704 | -23 | -1.3% | 12,100 |
| 2023/06/22 | 1,734 | 1,740 | 1,725 | 1,727 | -1 | -0.1% | 11,700 |
| 2023/06/21 | 1,704 | 1,733 | 1,703 | 1,728 | +24 | +1.4% | 28,000 |
| 2023/06/20 | 1,693 | 1,705 | 1,692 | 1,704 | +4 | +0.2% | 7,600 |
| 2023/06/19 | 1,709 | 1,709 | 1,688 | 1,700 | -2 | -0.1% | 14,500 |
| 2023/06/16 | 1,707 | 1,707 | 1,696 | 1,702 | -5 | -0.3% | 12,500 |
| 2023/06/15 | 1,709 | 1,710 | 1,699 | 1,707 | +1 | +0.1% | 9,100 |
| 2023/06/14 | 1,718 | 1,718 | 1,698 | 1,706 | -6 | -0.4% | 14,200 |
| 2023/06/13 | 1,700 | 1,718 | 1,699 | 1,712 | +13 | +0.8% | 19,600 |
| 2023/06/12 | 1,695 | 1,699 | 1,693 | 1,699 | +6 | +0.4% | 7,200 |
| 2023/06/09 | 1,695 | 1,695 | 1,680 | 1,693 | +16 | +1% | 24,800 |
| 2023/06/08 | 1,684 | 1,686 | 1,672 | 1,677 | +6 | +0.4% | 10,300 |
| 2023/06/07 | 1,671 | 1,689 | 1,671 | 1,671 | +11 | +0.7% | 18,700 |
| 2023/06/06 | 1,648 | 1,661 | 1,639 | 1,660 | +14 | +0.9% | 10,600 |
| 2023/06/05 | 1,645 | 1,657 | 1,643 | 1,646 | +4 | +0.2% | 9,700 |
401～
450
件表示中 / 6926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 | 167,600円 | +0.1% | -9.3% | 3.70% | 10.69倍 | 0.67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 |
| シモジマ | 114,200円 | +6.9% | +10.4% | 4.73% | 10.67倍 | 0.77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 |
| 佐鳥電機 | 149,500円 | +4.0% | -4.2% | 5.75% | 8.58倍 | 0.64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 |
| コーア商事Ｈ | 63,600円 | +5.5% | +5.3% | 2.36% | 8.70倍 | 1.01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 |
| スズデン | 180,500円 | -2.6% | -23.0% | 4.93% | 16.34倍 | 1.38倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
