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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,485 | 1,485 | 1,465 | 1,469 | -6 | -0.4% | 11,000 |
| 2022/06/23 | 1,463 | 1,484 | 1,454 | 1,475 | +27 | +1.9% | 13,100 |
| 2022/06/22 | 1,460 | 1,460 | 1,448 | 1,448 | -10 | -0.7% | 3,800 |
| 2022/06/21 | 1,454 | 1,459 | 1,443 | 1,458 | +23 | +1.6% | 6,400 |
| 2022/06/20 | 1,456 | 1,458 | 1,434 | 1,435 | -8 | -0.6% | 7,100 |
| 2022/06/17 | 1,435 | 1,456 | 1,431 | 1,443 | +3 | +0.2% | 8,600 |
| 2022/06/16 | 1,438 | 1,457 | 1,438 | 1,440 | +3 | +0.2% | 8,800 |
| 2022/06/15 | 1,455 | 1,460 | 1,437 | 1,437 | -21 | -1.4% | 13,300 |
| 2022/06/14 | 1,456 | 1,472 | 1,456 | 1,458 | -13 | -0.9% | 9,100 |
| 2022/06/13 | 1,460 | 1,476 | 1,456 | 1,471 | +9 | +0.6% | 9,800 |
| 2022/06/10 | 1,484 | 1,484 | 1,462 | 1,462 | -18 | -1.2% | 17,100 |
| 2022/06/09 | 1,481 | 1,482 | 1,475 | 1,480 | +1 | +0.1% | 11,300 |
| 2022/06/08 | 1,487 | 1,490 | 1,476 | 1,479 | -4 | -0.3% | 15,600 |
| 2022/06/07 | 1,488 | 1,490 | 1,481 | 1,483 | -5 | -0.3% | 7,400 |
| 2022/06/06 | 1,486 | 1,495 | 1,484 | 1,488 | +2 | +0.1% | 11,100 |
| 2022/06/03 | 1,483 | 1,491 | 1,481 | 1,486 | +3 | +0.2% | 14,700 |
| 2022/06/02 | 1,483 | 1,484 | 1,478 | 1,483 | -1 | -0.1% | 7,000 |
| 2022/06/01 | 1,472 | 1,484 | 1,467 | 1,484 | +12 | +0.8% | 7,700 |
| 2022/05/31 | 1,464 | 1,478 | 1,460 | 1,472 | +7 | +0.5% | 10,900 |
| 2022/05/30 | 1,475 | 1,482 | 1,465 | 1,465 | -10 | -0.7% | 17,300 |
| 2022/05/27 | 1,481 | 1,481 | 1,469 | 1,475 | +2 | +0.1% | 9,300 |
| 2022/05/26 | 1,473 | 1,482 | 1,467 | 1,473 | +4 | +0.3% | 16,100 |
| 2022/05/25 | 1,475 | 1,475 | 1,462 | 1,469 | -6 | -0.4% | 12,700 |
| 2022/05/24 | 1,484 | 1,484 | 1,471 | 1,475 | -9 | -0.6% | 9,400 |
| 2022/05/23 | 1,468 | 1,485 | 1,463 | 1,484 | +19 | +1.3% | 14,400 |
| 2022/05/20 | 1,468 | 1,468 | 1,457 | 1,465 | ±0 | ±0% | 9,200 |
| 2022/05/19 | 1,460 | 1,465 | 1,451 | 1,465 | -2 | -0.1% | 8,100 |
| 2022/05/18 | 1,458 | 1,467 | 1,453 | 1,467 | +2 | +0.1% | 9,700 |
| 2022/05/17 | 1,459 | 1,465 | 1,451 | 1,465 | +6 | +0.4% | 9,900 |
| 2022/05/16 | 1,470 | 1,471 | 1,457 | 1,459 | -6 | -0.4% | 9,300 |
| 2022/05/13 | 1,440 | 1,471 | 1,440 | 1,465 | +27 | +1.9% | 19,500 |
| 2022/05/12 | 1,445 | 1,446 | 1,438 | 1,438 | -9 | -0.6% | 7,100 |
| 2022/05/11 | 1,447 | 1,447 | 1,441 | 1,447 | +2 | +0.1% | 6,800 |
| 2022/05/10 | 1,445 | 1,455 | 1,438 | 1,445 | -1 | -0.1% | 9,700 |
| 2022/05/09 | 1,453 | 1,459 | 1,446 | 1,446 | -6 | -0.4% | 10,100 |
| 2022/05/06 | 1,462 | 1,463 | 1,449 | 1,452 | -6 | -0.4% | 13,000 |
| 2022/05/02 | 1,440 | 1,466 | 1,440 | 1,458 | -1 | -0.1% | 13,800 |
| 2022/04/28 | 1,448 | 1,469 | 1,443 | 1,459 | +19 | +1.3% | 15,100 |
| 2022/04/27 | 1,454 | 1,454 | 1,440 | 1,440 | -11 | -0.8% | 22,800 |
| 2022/04/26 | 1,442 | 1,455 | 1,440 | 1,451 | +9 | +0.6% | 8,600 |
| 2022/04/25 | 1,440 | 1,450 | 1,438 | 1,442 | -8 | -0.6% | 10,300 |
| 2022/04/22 | 1,458 | 1,458 | 1,448 | 1,450 | -8 | -0.5% | 7,600 |
| 2022/04/21 | 1,454 | 1,461 | 1,454 | 1,458 | +4 | +0.3% | 8,900 |
| 2022/04/20 | 1,453 | 1,464 | 1,452 | 1,454 | -4 | -0.3% | 7,200 |
| 2022/04/19 | 1,460 | 1,460 | 1,448 | 1,458 | +3 | +0.2% | 5,600 |
| 2022/04/18 | 1,448 | 1,458 | 1,440 | 1,455 | +5 | +0.3% | 6,400 |
| 2022/04/15 | 1,444 | 1,453 | 1,441 | 1,450 | ±0 | ±0% | 4,900 |
| 2022/04/14 | 1,450 | 1,456 | 1,449 | 1,450 | +4 | +0.3% | 4,000 |
| 2022/04/13 | 1,433 | 1,448 | 1,430 | 1,446 | +15 | +1% | 8,700 |
| 2022/04/12 | 1,436 | 1,445 | 1,431 | 1,431 | -11 | -0.8% | 11,500 |
701～
750
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 | 179,000円 | +1.0% | +0.5% | 3.69% | 11.94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 | 63,100円 | +3.4% | -19.5% | 4.28% | 11.48倍 | 0.52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 | 129,600円 | +15.5% | -8.6% | 4.32% | 7.07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
