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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,539 | 1,545 | 1,532 | 1,545 | +6 | +0.4% | 8,500 |
| 2022/11/18 | 1,532 | 1,545 | 1,531 | 1,539 | +7 | +0.5% | 6,600 |
| 2022/11/17 | 1,519 | 1,532 | 1,512 | 1,532 | +12 | +0.8% | 5,000 |
| 2022/11/16 | 1,532 | 1,532 | 1,517 | 1,520 | -12 | -0.8% | 9,700 |
| 2022/11/15 | 1,498 | 1,534 | 1,490 | 1,532 | +32 | +2.1% | 20,200 |
| 2022/11/14 | 1,531 | 1,531 | 1,500 | 1,500 | -31 | -2% | 11,100 |
| 2022/11/11 | 1,559 | 1,559 | 1,531 | 1,531 | -23 | -1.5% | 18,200 |
| 2022/11/10 | 1,553 | 1,556 | 1,544 | 1,554 | ±0 | ±0% | 10,400 |
| 2022/11/09 | 1,554 | 1,560 | 1,547 | 1,554 | -5 | -0.3% | 7,500 |
| 2022/11/08 | 1,548 | 1,559 | 1,545 | 1,559 | +12 | +0.8% | 13,100 |
| 2022/11/07 | 1,550 | 1,553 | 1,540 | 1,547 | -6 | -0.4% | 9,200 |
| 2022/11/04 | 1,518 | 1,556 | 1,518 | 1,553 | +13 | +0.8% | 25,200 |
| 2022/11/02 | 1,534 | 1,543 | 1,533 | 1,540 | +5 | +0.3% | 13,500 |
| 2022/11/01 | 1,536 | 1,540 | 1,530 | 1,535 | +1 | +0.1% | 11,800 |
| 2022/10/31 | 1,536 | 1,536 | 1,523 | 1,534 | -3 | -0.2% | 10,800 |
| 2022/10/28 | 1,505 | 1,537 | 1,501 | 1,537 | +27 | +1.8% | 68,900 |
| 2022/10/27 | 1,522 | 1,522 | 1,508 | 1,510 | -12 | -0.8% | 11,400 |
| 2022/10/26 | 1,517 | 1,524 | 1,509 | 1,522 | +5 | +0.3% | 11,500 |
| 2022/10/25 | 1,538 | 1,538 | 1,512 | 1,517 | -28 | -1.8% | 28,300 |
| 2022/10/24 | 1,520 | 1,546 | 1,516 | 1,545 | +35 | +2.3% | 75,400 |
| 2022/10/21 | 1,497 | 1,510 | 1,488 | 1,510 | +43 | +2.9% | 61,500 |
| 2022/10/20 | 1,464 | 1,479 | 1,464 | 1,467 | -4 | -0.3% | 10,500 |
| 2022/10/19 | 1,463 | 1,472 | 1,462 | 1,471 | +9 | +0.6% | 5,200 |
| 2022/10/18 | 1,472 | 1,472 | 1,455 | 1,462 | +9 | +0.6% | 9,100 |
| 2022/10/17 | 1,447 | 1,462 | 1,447 | 1,453 | -2 | -0.1% | 7,700 |
| 2022/10/14 | 1,447 | 1,467 | 1,443 | 1,455 | +19 | +1.3% | 11,900 |
| 2022/10/13 | 1,461 | 1,461 | 1,435 | 1,436 | -28 | -1.9% | 26,400 |
| 2022/10/12 | 1,483 | 1,483 | 1,462 | 1,464 | -19 | -1.3% | 10,900 |
| 2022/10/11 | 1,471 | 1,486 | 1,471 | 1,483 | -4 | -0.3% | 17,300 |
| 2022/10/07 | 1,483 | 1,495 | 1,476 | 1,487 | ±0 | ±0% | 14,400 |
| 2022/10/06 | 1,484 | 1,496 | 1,484 | 1,487 | +1 | +0.1% | 15,800 |
| 2022/10/05 | 1,480 | 1,486 | 1,475 | 1,486 | +9 | +0.6% | 14,300 |
| 2022/10/04 | 1,456 | 1,480 | 1,455 | 1,477 | +30 | +2.1% | 17,400 |
| 2022/10/03 | 1,450 | 1,452 | 1,434 | 1,447 | -7 | -0.5% | 17,800 |
| 2022/09/30 | 1,455 | 1,460 | 1,438 | 1,454 | -11 | -0.8% | 26,400 |
| 2022/09/29 | 1,479 | 1,479 | 1,465 | 1,465 | -42 | -2.8% | 66,900 |
| 2022/09/28 | 1,490 | 1,507 | 1,472 | 1,507 | +17 | +1.1% | 101,500 |
| 2022/09/27 | 1,495 | 1,497 | 1,486 | 1,490 | -2 | -0.1% | 28,100 |
| 2022/09/26 | 1,495 | 1,495 | 1,483 | 1,492 | -6 | -0.4% | 42,400 |
| 2022/09/22 | 1,495 | 1,499 | 1,491 | 1,498 | -4 | -0.3% | 54,200 |
| 2022/09/21 | 1,498 | 1,505 | 1,497 | 1,502 | +2 | +0.1% | 38,500 |
| 2022/09/20 | 1,490 | 1,508 | 1,490 | 1,500 | +12 | +0.8% | 30,600 |
| 2022/09/16 | 1,505 | 1,505 | 1,488 | 1,488 | -12 | -0.8% | 34,000 |
| 2022/09/15 | 1,510 | 1,511 | 1,496 | 1,500 | -10 | -0.7% | 41,700 |
| 2022/09/14 | 1,515 | 1,518 | 1,507 | 1,510 | -13 | -0.9% | 32,900 |
| 2022/09/13 | 1,529 | 1,530 | 1,522 | 1,523 | -5 | -0.3% | 20,200 |
| 2022/09/12 | 1,530 | 1,530 | 1,524 | 1,528 | +6 | +0.4% | 23,900 |
| 2022/09/09 | 1,520 | 1,527 | 1,520 | 1,522 | -3 | -0.2% | 16,900 |
| 2022/09/08 | 1,511 | 1,525 | 1,511 | 1,525 | +17 | +1.1% | 14,200 |
| 2022/09/07 | 1,522 | 1,522 | 1,507 | 1,508 | -12 | -0.8% | 33,400 |
601～
650
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 | 180,000円 | +1.0% | +0.5% | 3.67% | 12.01倍 | 0.70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 | 63,500円 | +3.4% | -19.5% | 4.25% | 11.56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 | 66,800円 | +5.5% | +5.3% | 2.25% | 9.13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
