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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,514 | 1,524 | 1,511 | 1,520 | +6 | +0.4% | 13,200 |
| 2022/09/05 | 1,517 | 1,518 | 1,510 | 1,514 | -9 | -0.6% | 10,700 |
| 2022/09/02 | 1,527 | 1,527 | 1,513 | 1,523 | +2 | +0.1% | 15,500 |
| 2022/09/01 | 1,530 | 1,532 | 1,521 | 1,521 | -12 | -0.8% | 11,700 |
| 2022/08/31 | 1,528 | 1,534 | 1,523 | 1,533 | +4 | +0.3% | 8,600 |
| 2022/08/30 | 1,527 | 1,529 | 1,523 | 1,529 | +8 | +0.5% | 9,500 |
| 2022/08/29 | 1,525 | 1,528 | 1,516 | 1,521 | -8 | -0.5% | 12,300 |
| 2022/08/26 | 1,534 | 1,537 | 1,526 | 1,529 | -2 | -0.1% | 39,900 |
| 2022/08/25 | 1,533 | 1,534 | 1,528 | 1,531 | +6 | +0.4% | 10,700 |
| 2022/08/24 | 1,528 | 1,529 | 1,523 | 1,525 | +4 | +0.3% | 8,900 |
| 2022/08/23 | 1,525 | 1,525 | 1,518 | 1,521 | -2 | -0.1% | 8,500 |
| 2022/08/22 | 1,514 | 1,529 | 1,514 | 1,523 | +8 | +0.5% | 14,800 |
| 2022/08/19 | 1,528 | 1,528 | 1,513 | 1,515 | -3 | -0.2% | 39,500 |
| 2022/08/18 | 1,523 | 1,526 | 1,513 | 1,518 | -11 | -0.7% | 15,900 |
| 2022/08/17 | 1,524 | 1,538 | 1,522 | 1,529 | +5 | +0.3% | 27,800 |
| 2022/08/16 | 1,518 | 1,524 | 1,512 | 1,524 | +16 | +1.1% | 9,200 |
| 2022/08/15 | 1,530 | 1,530 | 1,508 | 1,508 | -22 | -1.4% | 19,300 |
| 2022/08/12 | 1,524 | 1,533 | 1,518 | 1,530 | +18 | +1.2% | 29,100 |
| 2022/08/10 | 1,512 | 1,514 | 1,506 | 1,512 | ±0 | ±0% | 6,200 |
| 2022/08/09 | 1,525 | 1,525 | 1,507 | 1,512 | -12 | -0.8% | 13,400 |
| 2022/08/08 | 1,519 | 1,524 | 1,515 | 1,524 | +5 | +0.3% | 19,000 |
| 2022/08/05 | 1,505 | 1,520 | 1,504 | 1,519 | +14 | +0.9% | 25,400 |
| 2022/08/04 | 1,508 | 1,508 | 1,501 | 1,505 | +5 | +0.3% | 8,100 |
| 2022/08/03 | 1,501 | 1,511 | 1,500 | 1,500 | -15 | -1% | 14,800 |
| 2022/08/02 | 1,512 | 1,515 | 1,506 | 1,515 | +4 | +0.3% | 10,400 |
| 2022/08/01 | 1,504 | 1,511 | 1,499 | 1,511 | +8 | +0.5% | 16,300 |
| 2022/07/29 | 1,506 | 1,506 | 1,498 | 1,503 | -5 | -0.3% | 12,000 |
| 2022/07/28 | 1,508 | 1,512 | 1,498 | 1,508 | +2 | +0.1% | 12,500 |
| 2022/07/27 | 1,512 | 1,512 | 1,506 | 1,506 | -4 | -0.3% | 7,800 |
| 2022/07/26 | 1,504 | 1,510 | 1,502 | 1,510 | +7 | +0.5% | 6,300 |
| 2022/07/25 | 1,520 | 1,520 | 1,502 | 1,503 | -15 | -1% | 28,600 |
| 2022/07/22 | 1,502 | 1,520 | 1,501 | 1,518 | +16 | +1.1% | 23,700 |
| 2022/07/21 | 1,498 | 1,502 | 1,495 | 1,502 | +4 | +0.3% | 11,000 |
| 2022/07/20 | 1,490 | 1,499 | 1,485 | 1,498 | +8 | +0.5% | 13,500 |
| 2022/07/19 | 1,486 | 1,493 | 1,486 | 1,490 | +6 | +0.4% | 5,400 |
| 2022/07/15 | 1,494 | 1,494 | 1,483 | 1,484 | -10 | -0.7% | 6,200 |
| 2022/07/14 | 1,488 | 1,494 | 1,486 | 1,494 | +6 | +0.4% | 4,000 |
| 2022/07/13 | 1,480 | 1,492 | 1,480 | 1,488 | +9 | +0.6% | 3,600 |
| 2022/07/12 | 1,499 | 1,499 | 1,478 | 1,479 | -20 | -1.3% | 11,300 |
| 2022/07/11 | 1,481 | 1,500 | 1,481 | 1,499 | +28 | +1.9% | 22,700 |
| 2022/07/08 | 1,488 | 1,497 | 1,471 | 1,471 | -19 | -1.3% | 22,500 |
| 2022/07/07 | 1,489 | 1,492 | 1,475 | 1,490 | +7 | +0.5% | 15,800 |
| 2022/07/06 | 1,485 | 1,485 | 1,477 | 1,483 | -2 | -0.1% | 9,000 |
| 2022/07/05 | 1,488 | 1,494 | 1,481 | 1,485 | -3 | -0.2% | 10,000 |
| 2022/07/04 | 1,477 | 1,488 | 1,476 | 1,488 | +15 | +1% | 12,200 |
| 2022/07/01 | 1,499 | 1,499 | 1,464 | 1,473 | -21 | -1.4% | 14,700 |
| 2022/06/30 | 1,480 | 1,505 | 1,480 | 1,494 | +22 | +1.5% | 31,400 |
| 2022/06/29 | 1,484 | 1,492 | 1,472 | 1,472 | -13 | -0.9% | 16,400 |
| 2022/06/28 | 1,479 | 1,485 | 1,477 | 1,485 | +6 | +0.4% | 7,000 |
| 2022/06/27 | 1,479 | 1,480 | 1,472 | 1,479 | +10 | +0.7% | 8,900 |
651～
700
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 | 178,700円 | +1.0% | +0.5% | 3.69% | 11.92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 | 66,900円 | +5.5% | +5.3% | 2.24% | 9.15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
