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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,089 | 2,097 | 2,080 | 2,083 | -6 | -0.3% | 8,200 |
| 2024/05/13 | 2,071 | 2,096 | 2,067 | 2,089 | +18 | +0.9% | 7,500 |
| 2024/05/10 | 2,095 | 2,095 | 2,063 | 2,071 | -10 | -0.5% | 5,100 |
| 2024/05/09 | 2,066 | 2,097 | 2,066 | 2,081 | +15 | +0.7% | 5,900 |
| 2024/05/08 | 2,078 | 2,087 | 2,066 | 2,066 | -12 | -0.6% | 6,300 |
| 2024/05/07 | 2,078 | 2,089 | 2,068 | 2,078 | ±0 | ±0% | 10,000 |
| 2024/05/02 | 2,088 | 2,088 | 2,063 | 2,078 | +15 | +0.7% | 11,000 |
| 2024/05/01 | 2,072 | 2,081 | 2,052 | 2,063 | -2 | -0.1% | 15,100 |
| 2024/04/30 | 2,097 | 2,100 | 2,028 | 2,065 | -119 | -5.4% | 61,900 |
| 2024/04/26 | 2,187 | 2,205 | 2,158 | 2,184 | +9 | +0.4% | 17,900 |
| 2024/04/25 | 2,185 | 2,185 | 2,153 | 2,175 | +1 | ±0% | 13,700 |
| 2024/04/24 | 2,145 | 2,175 | 2,140 | 2,174 | +46 | +2.2% | 16,000 |
| 2024/04/23 | 2,128 | 2,133 | 2,106 | 2,128 | +32 | +1.5% | 7,300 |
| 2024/04/22 | 2,080 | 2,106 | 2,080 | 2,096 | +26 | +1.3% | 5,500 |
| 2024/04/19 | 2,101 | 2,107 | 2,055 | 2,070 | -31 | -1.5% | 11,500 |
| 2024/04/18 | 2,067 | 2,116 | 2,067 | 2,101 | +34 | +1.6% | 6,000 |
| 2024/04/17 | 2,121 | 2,121 | 2,057 | 2,067 | -54 | -2.5% | 11,300 |
| 2024/04/16 | 2,158 | 2,186 | 2,105 | 2,121 | -53 | -2.4% | 14,900 |
| 2024/04/15 | 2,170 | 2,189 | 2,162 | 2,174 | -2 | -0.1% | 11,200 |
| 2024/04/12 | 2,198 | 2,200 | 2,172 | 2,176 | -9 | -0.4% | 10,400 |
| 2024/04/11 | 2,172 | 2,210 | 2,168 | 2,185 | ±0 | ±0% | 18,400 |
| 2024/04/10 | 2,156 | 2,196 | 2,144 | 2,185 | +23 | +1.1% | 39,400 |
| 2024/04/09 | 2,150 | 2,168 | 2,132 | 2,162 | +18 | +0.8% | 11,600 |
| 2024/04/08 | 2,080 | 2,177 | 2,072 | 2,144 | +73 | +3.5% | 59,700 |
| 2024/04/05 | 2,069 | 2,083 | 2,047 | 2,071 | -22 | -1.1% | 12,700 |
| 2024/04/04 | 2,099 | 2,108 | 2,079 | 2,093 | +10 | +0.5% | 20,300 |
| 2024/04/03 | 2,046 | 2,094 | 2,046 | 2,083 | +52 | +2.6% | 37,200 |
| 2024/04/02 | 2,066 | 2,066 | 2,019 | 2,031 | -18 | -0.9% | 19,500 |
| 2024/04/01 | 2,057 | 2,078 | 2,047 | 2,049 | +9 | +0.4% | 18,300 |
| 2024/03/29 | 2,044 | 2,052 | 2,028 | 2,040 | ±0 | ±0% | 15,300 |
| 2024/03/28 | 2,063 | 2,083 | 2,033 | 2,040 | -83 | -3.9% | 57,200 |
| 2024/03/27 | 2,082 | 2,136 | 2,080 | 2,123 | +54 | +2.6% | 136,300 |
| 2024/03/26 | 2,061 | 2,071 | 2,061 | 2,069 | -8 | -0.4% | 26,200 |
| 2024/03/25 | 2,061 | 2,090 | 2,055 | 2,077 | -2 | -0.1% | 27,100 |
| 2024/03/22 | 2,060 | 2,080 | 2,049 | 2,079 | +36 | +1.8% | 35,800 |
| 2024/03/21 | 2,025 | 2,050 | 2,025 | 2,043 | +40 | +2% | 45,600 |
| 2024/03/19 | 1,965 | 2,004 | 1,965 | 2,003 | +38 | +1.9% | 43,700 |
| 2024/03/18 | 1,959 | 1,971 | 1,950 | 1,965 | +21 | +1.1% | 15,600 |
| 2024/03/15 | 1,936 | 1,951 | 1,930 | 1,944 | +8 | +0.4% | 26,700 |
| 2024/03/14 | 1,925 | 1,940 | 1,917 | 1,936 | +17 | +0.9% | 35,500 |
| 2024/03/13 | 1,945 | 1,946 | 1,917 | 1,919 | -20 | -1% | 40,000 |
| 2024/03/12 | 1,927 | 1,939 | 1,902 | 1,939 | +22 | +1.1% | 32,300 |
| 2024/03/11 | 1,945 | 1,953 | 1,905 | 1,917 | -42 | -2.1% | 74,200 |
| 2024/03/08 | 1,946 | 1,965 | 1,946 | 1,959 | +2 | +0.1% | 51,300 |
| 2024/03/07 | 1,979 | 1,979 | 1,950 | 1,957 | -21 | -1.1% | 30,600 |
| 2024/03/06 | 1,955 | 1,980 | 1,955 | 1,978 | +7 | +0.4% | 24,500 |
| 2024/03/05 | 1,950 | 1,971 | 1,941 | 1,971 | +12 | +0.6% | 31,900 |
| 2024/03/04 | 1,990 | 1,990 | 1,958 | 1,959 | -28 | -1.4% | 45,400 |
| 2024/03/01 | 1,985 | 1,996 | 1,978 | 1,987 | +2 | +0.1% | 22,400 |
| 2024/02/29 | 1,988 | 1,995 | 1,983 | 1,985 | -9 | -0.5% | 21,300 |
1～
50
件表示中 / 6707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 | 208,300円 | +0.1% | -9.3% | 2.98% | 13.27倍 | 0.85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 |
| ジェコス | 100,600円 | -10.3% | -9.1% | 3.68% | 8.29倍 | 0.54倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| コンドーテック | 128,500円 | +3.4% | +3.0% | 3.11% | 11.31倍 | 1.01倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 八洲電機 | 151,900円 | +7.5% | +36.6% | 1.84% | 12.17倍 | 1.31倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| 白 銅 | 283,500円 | +12.0% | +12.4% | 3.00% | 15.03倍 | 1.43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４０％メド |
市場注目の銘柄
チャート関連のコラム
