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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 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 |
| 2023/06/02 | 1,626 | 1,646 | 1,626 | 1,642 | +25 | +1.5% | 11,000 |
| 2023/06/01 | 1,605 | 1,625 | 1,605 | 1,617 | +14 | +0.9% | 10,300 |
| 2023/05/31 | 1,630 | 1,633 | 1,603 | 1,603 | -30 | -1.8% | 22,700 |
| 2023/05/30 | 1,646 | 1,646 | 1,626 | 1,633 | -14 | -0.9% | 15,200 |
| 2023/05/29 | 1,673 | 1,673 | 1,645 | 1,647 | -15 | -0.9% | 16,400 |
| 2023/05/26 | 1,681 | 1,682 | 1,660 | 1,662 | -18 | -1.1% | 9,900 |
| 2023/05/25 | 1,673 | 1,682 | 1,671 | 1,680 | +5 | +0.3% | 9,300 |
| 2023/05/24 | 1,669 | 1,678 | 1,665 | 1,675 | +4 | +0.2% | 4,000 |
| 2023/05/23 | 1,699 | 1,699 | 1,664 | 1,671 | -27 | -1.6% | 13,800 |
| 2023/05/22 | 1,676 | 1,698 | 1,676 | 1,698 | +22 | +1.3% | 10,600 |
| 2023/05/19 | 1,678 | 1,685 | 1,671 | 1,676 | -2 | -0.1% | 5,800 |
| 2023/05/18 | 1,675 | 1,680 | 1,671 | 1,678 | +3 | +0.2% | 9,000 |
| 2023/05/17 | 1,685 | 1,693 | 1,675 | 1,675 | -10 | -0.6% | 11,400 |
| 2023/05/16 | 1,680 | 1,685 | 1,676 | 1,685 | +8 | +0.5% | 8,500 |
| 2023/05/15 | 1,659 | 1,678 | 1,657 | 1,677 | +18 | +1.1% | 8,500 |
| 2023/05/12 | 1,661 | 1,672 | 1,646 | 1,659 | +2 | +0.1% | 13,700 |
| 2023/05/11 | 1,667 | 1,667 | 1,654 | 1,657 | -10 | -0.6% | 7,500 |
| 2023/05/10 | 1,690 | 1,690 | 1,666 | 1,667 | -23 | -1.4% | 14,000 |
| 2023/05/09 | 1,677 | 1,690 | 1,674 | 1,690 | +13 | +0.8% | 10,800 |
| 2023/05/08 | 1,662 | 1,682 | 1,662 | 1,677 | +15 | +0.9% | 10,000 |
| 2023/05/02 | 1,675 | 1,676 | 1,655 | 1,662 | -6 | -0.4% | 16,300 |
| 2023/05/01 | 1,694 | 1,694 | 1,667 | 1,668 | -39 | -2.3% | 41,900 |
| 2023/04/28 | 1,694 | 1,712 | 1,681 | 1,707 | +41 | +2.5% | 37,100 |
| 2023/04/27 | 1,671 | 1,673 | 1,664 | 1,666 | -4 | -0.2% | 14,000 |
| 2023/04/26 | 1,690 | 1,691 | 1,668 | 1,670 | -27 | -1.6% | 14,700 |
| 2023/04/25 | 1,710 | 1,711 | 1,689 | 1,697 | -13 | -0.8% | 20,400 |
| 2023/04/24 | 1,714 | 1,719 | 1,707 | 1,710 | -7 | -0.4% | 11,000 |
| 2023/04/21 | 1,718 | 1,721 | 1,715 | 1,717 | -2 | -0.1% | 13,600 |
| 2023/04/20 | 1,717 | 1,719 | 1,714 | 1,719 | +3 | +0.2% | 7,600 |
| 2023/04/19 | 1,713 | 1,716 | 1,711 | 1,716 | ±0 | ±0% | 8,200 |
451～
500
件表示中 / 6946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 | 177,200円 | +1.0% | +0.5% | 3.72% | 11.82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 |
| 三共興 | 63,800円 | +3.4% | -19.5% | 4.23% | 11.61倍 | 0.53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 |
| クリヤマＨＤ | 130,100円 | +15.5% | -8.6% | 4.30% | 7.10倍 | 0.57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 | 66,700円 | +5.5% | +5.3% | 2.25% | 9.12倍 | 1.06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 |
| 西川計測 | 799,000円 | -3.9% | -24.7% | 2.88% | 15.04倍 | 1.46倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
市場注目の銘柄
チャート関連のコラム
