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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 1,585 | 1,589 | 1,584 | 1,588 | -1 | -0.1% | 6,700 |
| 2023/02/02 | 1,600 | 1,600 | 1,582 | 1,589 | +3 | +0.2% | 12,300 |
| 2023/02/01 | 1,600 | 1,613 | 1,585 | 1,586 | -11 | -0.7% | 13,600 |
| 2023/01/31 | 1,586 | 1,597 | 1,585 | 1,597 | +17 | +1.1% | 11,000 |
| 2023/01/30 | 1,577 | 1,585 | 1,575 | 1,580 | +6 | +0.4% | 12,000 |
| 2023/01/27 | 1,586 | 1,586 | 1,567 | 1,574 | -6 | -0.4% | 9,200 |
| 2023/01/26 | 1,590 | 1,590 | 1,577 | 1,580 | -7 | -0.4% | 5,800 |
| 2023/01/25 | 1,585 | 1,589 | 1,577 | 1,587 | +6 | +0.4% | 12,400 |
| 2023/01/24 | 1,558 | 1,581 | 1,558 | 1,581 | +19 | +1.2% | 14,600 |
| 2023/01/23 | 1,558 | 1,564 | 1,555 | 1,562 | +11 | +0.7% | 11,900 |
| 2023/01/20 | 1,554 | 1,556 | 1,550 | 1,551 | +1 | +0.1% | 7,200 |
| 2023/01/19 | 1,539 | 1,550 | 1,538 | 1,550 | +16 | +1% | 12,800 |
| 2023/01/18 | 1,530 | 1,539 | 1,520 | 1,534 | +5 | +0.3% | 8,500 |
| 2023/01/17 | 1,521 | 1,529 | 1,519 | 1,529 | +17 | +1.1% | 4,200 |
| 2023/01/16 | 1,516 | 1,518 | 1,512 | 1,512 | -1 | -0.1% | 8,300 |
| 2023/01/13 | 1,530 | 1,535 | 1,513 | 1,513 | -17 | -1.1% | 16,100 |
| 2023/01/12 | 1,530 | 1,534 | 1,528 | 1,530 | +3 | +0.2% | 4,900 |
| 2023/01/11 | 1,528 | 1,533 | 1,519 | 1,527 | +7 | +0.5% | 7,900 |
| 2023/01/10 | 1,534 | 1,540 | 1,520 | 1,520 | -11 | -0.7% | 8,400 |
| 2023/01/06 | 1,518 | 1,534 | 1,518 | 1,531 | +13 | +0.9% | 5,900 |
| 2023/01/05 | 1,530 | 1,532 | 1,518 | 1,518 | -12 | -0.8% | 8,500 |
| 2023/01/04 | 1,551 | 1,551 | 1,530 | 1,530 | -20 | -1.3% | 9,900 |
| 2022/12/30 | 1,553 | 1,558 | 1,548 | 1,550 | -3 | -0.2% | 8,500 |
| 2022/12/29 | 1,547 | 1,553 | 1,537 | 1,553 | ±0 | ±0% | 9,700 |
| 2022/12/28 | 1,547 | 1,553 | 1,542 | 1,553 | +6 | +0.4% | 8,100 |
| 2022/12/27 | 1,550 | 1,553 | 1,540 | 1,547 | +9 | +0.6% | 11,600 |
| 2022/12/26 | 1,546 | 1,546 | 1,536 | 1,538 | -3 | -0.2% | 6,000 |
| 2022/12/23 | 1,552 | 1,552 | 1,528 | 1,541 | -3 | -0.2% | 23,600 |
| 2022/12/22 | 1,541 | 1,546 | 1,531 | 1,544 | +22 | +1.4% | 10,300 |
| 2022/12/21 | 1,530 | 1,542 | 1,522 | 1,522 | -8 | -0.5% | 13,500 |
| 2022/12/20 | 1,536 | 1,547 | 1,521 | 1,530 | -6 | -0.4% | 14,400 |
| 2022/12/19 | 1,532 | 1,540 | 1,532 | 1,536 | +9 | +0.6% | 4,900 |
| 2022/12/16 | 1,536 | 1,538 | 1,525 | 1,527 | -6 | -0.4% | 10,400 |
| 2022/12/15 | 1,528 | 1,535 | 1,528 | 1,533 | +4 | +0.3% | 5,600 |
| 2022/12/14 | 1,526 | 1,530 | 1,521 | 1,529 | +11 | +0.7% | 8,300 |
| 2022/12/13 | 1,518 | 1,528 | 1,515 | 1,518 | +7 | +0.5% | 9,300 |
| 2022/12/12 | 1,523 | 1,525 | 1,511 | 1,511 | -12 | -0.8% | 7,200 |
| 2022/12/09 | 1,522 | 1,525 | 1,516 | 1,523 | +14 | +0.9% | 17,700 |
| 2022/12/08 | 1,505 | 1,511 | 1,499 | 1,509 | +4 | +0.3% | 7,800 |
| 2022/12/07 | 1,495 | 1,511 | 1,495 | 1,505 | +11 | +0.7% | 10,200 |
| 2022/12/06 | 1,492 | 1,496 | 1,485 | 1,494 | +7 | +0.5% | 7,400 |
| 2022/12/05 | 1,487 | 1,493 | 1,482 | 1,487 | -5 | -0.3% | 9,800 |
| 2022/12/02 | 1,506 | 1,507 | 1,487 | 1,492 | -13 | -0.9% | 17,000 |
| 2022/12/01 | 1,524 | 1,524 | 1,505 | 1,505 | -3 | -0.2% | 11,900 |
| 2022/11/30 | 1,525 | 1,525 | 1,508 | 1,508 | -17 | -1.1% | 9,300 |
| 2022/11/29 | 1,535 | 1,540 | 1,523 | 1,525 | -15 | -1% | 9,300 |
| 2022/11/28 | 1,560 | 1,560 | 1,539 | 1,540 | -12 | -0.8% | 6,600 |
| 2022/11/25 | 1,557 | 1,558 | 1,547 | 1,552 | -5 | -0.3% | 10,200 |
| 2022/11/24 | 1,555 | 1,562 | 1,546 | 1,557 | +4 | +0.3% | 16,100 |
| 2022/11/22 | 1,543 | 1,555 | 1,543 | 1,553 | +8 | +0.5% | 11,300 |
551～
600
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
