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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,725 | 1,738 | 1,700 | 1,707 | -33 | -1.9% | 94,700 |
| 2023/03/09 | 1,743 | 1,745 | 1,728 | 1,740 | +15 | +0.9% | 19,000 |
| 2023/03/08 | 1,699 | 1,729 | 1,697 | 1,725 | +26 | +1.5% | 25,700 |
| 2023/03/07 | 1,677 | 1,699 | 1,672 | 1,699 | +27 | +1.6% | 25,700 |
| 2023/03/06 | 1,665 | 1,674 | 1,658 | 1,672 | +14 | +0.8% | 19,900 |
| 2023/03/03 | 1,656 | 1,658 | 1,646 | 1,658 | +13 | +0.8% | 76,700 |
| 2023/03/02 | 1,655 | 1,659 | 1,641 | 1,645 | -10 | -0.6% | 23,600 |
| 2023/03/01 | 1,631 | 1,655 | 1,630 | 1,655 | +24 | +1.5% | 13,600 |
| 2023/02/28 | 1,649 | 1,649 | 1,631 | 1,631 | -13 | -0.8% | 10,700 |
| 2023/02/27 | 1,649 | 1,649 | 1,628 | 1,644 | +9 | +0.6% | 26,200 |
| 2023/02/24 | 1,637 | 1,642 | 1,628 | 1,635 | +5 | +0.3% | 26,300 |
| 2023/02/22 | 1,614 | 1,630 | 1,611 | 1,630 | +10 | +0.6% | 10,700 |
| 2023/02/21 | 1,610 | 1,623 | 1,610 | 1,620 | +10 | +0.6% | 12,000 |
| 2023/02/20 | 1,602 | 1,614 | 1,602 | 1,610 | +9 | +0.6% | 7,700 |
| 2023/02/17 | 1,605 | 1,612 | 1,601 | 1,601 | -12 | -0.7% | 11,900 |
| 2023/02/16 | 1,598 | 1,613 | 1,598 | 1,613 | +19 | +1.2% | 7,200 |
| 2023/02/15 | 1,605 | 1,611 | 1,594 | 1,594 | -11 | -0.7% | 9,800 |
| 2023/02/14 | 1,629 | 1,629 | 1,605 | 1,605 | -14 | -0.9% | 18,000 |
| 2023/02/13 | 1,608 | 1,630 | 1,602 | 1,619 | +20 | +1.3% | 16,800 |
| 2023/02/10 | 1,604 | 1,610 | 1,598 | 1,599 | -5 | -0.3% | 13,100 |
| 2023/02/09 | 1,596 | 1,605 | 1,589 | 1,604 | +7 | +0.4% | 3,800 |
| 2023/02/08 | 1,600 | 1,604 | 1,594 | 1,597 | -2 | -0.1% | 8,300 |
| 2023/02/07 | 1,596 | 1,599 | 1,595 | 1,599 | +6 | +0.4% | 5,100 |
| 2023/02/06 | 1,588 | 1,593 | 1,585 | 1,593 | +5 | +0.3% | 6,400 |
| 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 |
601～
650
件表示中 / 7020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 | 196,000円 | +1.0% | +0.5% | 3.37% | 13.09倍 | 0.77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 |
| コーア商事Ｈ | 76,400円 | +10.5% | +1.0% | 2.23% | 8.84倍 | 1.14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 |
| 丸 文 | 113,000円 | -2.3% | -32.2% | 4.42% | 11.84倍 | 0.54倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| ヤ ギ | 343,000円 | +7.9% | +0.9% | 3.24% | 10.85倍 | 0.67倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| シモジマ | 128,800円 | +4.7% | +15.0% | 4.19% | 12.05倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
