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 |
|---|---|---|---|---|---|---|---|
| 2021/09/27 | 1,705 | 1,716 | 1,700 | 1,707 | -7 | -0.4% | 15,400 |
| 2021/09/24 | 1,718 | 1,718 | 1,697 | 1,714 | +26 | +1.5% | 21,900 |
| 2021/09/22 | 1,737 | 1,737 | 1,676 | 1,688 | -50 | -2.9% | 19,900 |
| 2021/09/21 | 1,685 | 1,739 | 1,683 | 1,738 | +13 | +0.8% | 22,600 |
| 2021/09/17 | 1,704 | 1,725 | 1,698 | 1,725 | +21 | +1.2% | 17,900 |
| 2021/09/16 | 1,710 | 1,712 | 1,681 | 1,704 | -9 | -0.5% | 13,000 |
| 2021/09/15 | 1,723 | 1,726 | 1,693 | 1,713 | -17 | -1% | 16,100 |
| 2021/09/14 | 1,720 | 1,730 | 1,671 | 1,730 | +7 | +0.4% | 35,700 |
| 2021/09/13 | 1,656 | 1,724 | 1,656 | 1,723 | +68 | +4.1% | 35,200 |
| 2021/09/10 | 1,639 | 1,655 | 1,639 | 1,655 | +12 | +0.7% | 31,600 |
| 2021/09/09 | 1,640 | 1,643 | 1,635 | 1,643 | +1 | +0.1% | 9,400 |
| 2021/09/08 | 1,620 | 1,643 | 1,620 | 1,642 | +23 | +1.4% | 16,800 |
| 2021/09/07 | 1,600 | 1,619 | 1,600 | 1,619 | +19 | +1.2% | 20,700 |
| 2021/09/06 | 1,580 | 1,600 | 1,579 | 1,600 | +20 | +1.3% | 20,700 |
| 2021/09/03 | 1,570 | 1,580 | 1,568 | 1,580 | +10 | +0.6% | 134,100 |
| 2021/09/02 | 1,568 | 1,572 | 1,567 | 1,570 | +2 | +0.1% | 22,000 |
| 2021/09/01 | 1,560 | 1,569 | 1,558 | 1,568 | +5 | +0.3% | 20,300 |
| 2021/08/31 | 1,555 | 1,570 | 1,554 | 1,563 | +9 | +0.6% | 26,300 |
| 2021/08/30 | 1,550 | 1,555 | 1,549 | 1,554 | +4 | +0.3% | 26,900 |
| 2021/08/27 | 1,550 | 1,550 | 1,544 | 1,550 | +2 | +0.1% | 22,700 |
| 2021/08/26 | 1,548 | 1,549 | 1,545 | 1,548 | -2 | -0.1% | 7,900 |
| 2021/08/25 | 1,550 | 1,550 | 1,545 | 1,550 | -1 | -0.1% | 9,300 |
| 2021/08/24 | 1,550 | 1,551 | 1,548 | 1,551 | +1 | +0.1% | 7,000 |
| 2021/08/23 | 1,537 | 1,550 | 1,537 | 1,550 | +14 | +0.9% | 11,100 |
| 2021/08/20 | 1,545 | 1,545 | 1,536 | 1,536 | -10 | -0.6% | 12,100 |
| 2021/08/19 | 1,550 | 1,550 | 1,544 | 1,546 | -2 | -0.1% | 4,200 |
| 2021/08/18 | 1,550 | 1,550 | 1,545 | 1,548 | +1 | +0.1% | 3,800 |
| 2021/08/17 | 1,550 | 1,551 | 1,545 | 1,547 | +3 | +0.2% | 5,200 |
| 2021/08/16 | 1,550 | 1,550 | 1,543 | 1,544 | -6 | -0.4% | 7,700 |
| 2021/08/13 | 1,550 | 1,553 | 1,543 | 1,550 | +4 | +0.3% | 12,600 |
| 2021/08/12 | 1,539 | 1,548 | 1,539 | 1,546 | +7 | +0.5% | 5,000 |
| 2021/08/11 | 1,529 | 1,539 | 1,529 | 1,539 | +10 | +0.7% | 3,500 |
| 2021/08/10 | 1,527 | 1,536 | 1,525 | 1,529 | +2 | +0.1% | 6,600 |
| 2021/08/06 | 1,542 | 1,542 | 1,520 | 1,527 | -8 | -0.5% | 10,300 |
| 2021/08/05 | 1,541 | 1,546 | 1,535 | 1,535 | -5 | -0.3% | 3,900 |
| 2021/08/04 | 1,550 | 1,550 | 1,540 | 1,540 | -5 | -0.3% | 5,200 |
| 2021/08/03 | 1,550 | 1,550 | 1,545 | 1,545 | -8 | -0.5% | 9,000 |
| 2021/08/02 | 1,554 | 1,555 | 1,545 | 1,553 | +12 | +0.8% | 14,200 |
| 2021/07/30 | 1,550 | 1,554 | 1,541 | 1,541 | -12 | -0.8% | 10,100 |
| 2021/07/29 | 1,550 | 1,553 | 1,546 | 1,553 | +3 | +0.2% | 2,400 |
| 2021/07/28 | 1,545 | 1,550 | 1,545 | 1,550 | ±0 | ±0% | 2,800 |
| 2021/07/27 | 1,550 | 1,551 | 1,548 | 1,550 | +4 | +0.3% | 6,800 |
| 2021/07/26 | 1,550 | 1,550 | 1,546 | 1,546 | -2 | -0.1% | 5,000 |
| 2021/07/21 | 1,544 | 1,548 | 1,537 | 1,548 | +19 | +1.2% | 12,400 |
| 2021/07/20 | 1,529 | 1,534 | 1,526 | 1,529 | -4 | -0.3% | 6,500 |
| 2021/07/19 | 1,549 | 1,549 | 1,533 | 1,533 | -14 | -0.9% | 5,400 |
| 2021/07/16 | 1,548 | 1,550 | 1,547 | 1,547 | +1 | +0.1% | 5,200 |
| 2021/07/15 | 1,550 | 1,550 | 1,546 | 1,546 | -5 | -0.3% | 4,200 |
| 2021/07/14 | 1,549 | 1,553 | 1,546 | 1,551 | -6 | -0.4% | 6,400 |
| 2021/07/13 | 1,550 | 1,557 | 1,548 | 1,557 | -2 | -0.1% | 12,900 |
901～
950
件表示中 / 6964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 | 181,800円 | +1.0% | +0.5% | 3.63% | 12.12倍 | 0.71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 | 71,100円 | +5.5% | +5.3% | 2.25% | 9.72倍 | 1.13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 |
| 三共興 | 64,200円 | +1.8% | +9.9% | 4.21% | 11.69倍 | 0.48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 |
| スターティアＨＤ | 283,300円 | +8.5% | +7.8% | 4.41% | 13.19倍 | 3.47倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 佐鳥電機 | 159,700円 | +4.0% | -4.2% | 5.39% | 9.17倍 | 0.68倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
市場注目の銘柄
チャート関連のコラム
