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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,099 | 2,118 | 2,086 | 2,093 | +8 | +0.4% | 9,400 |
| 2024/11/29 | 2,089 | 2,101 | 2,071 | 2,085 | -16 | -0.8% | 11,300 |
| 2024/11/28 | 2,105 | 2,106 | 2,065 | 2,101 | +46 | +2.2% | 8,300 |
| 2024/11/27 | 2,077 | 2,095 | 2,043 | 2,055 | -19 | -0.9% | 10,400 |
| 2024/11/26 | 2,106 | 2,115 | 2,071 | 2,074 | -32 | -1.5% | 6,700 |
| 2024/11/25 | 2,113 | 2,144 | 2,106 | 2,106 | +6 | +0.3% | 8,600 |
| 2024/11/22 | 2,117 | 2,117 | 2,092 | 2,100 | +1 | ±0% | 8,500 |
| 2024/11/21 | 2,108 | 2,121 | 2,094 | 2,099 | +16 | +0.8% | 8,800 |
| 2024/11/20 | 2,088 | 2,107 | 2,079 | 2,083 | -13 | -0.6% | 10,900 |
| 2024/11/19 | 2,105 | 2,117 | 2,083 | 2,096 | +12 | +0.6% | 11,900 |
| 2024/11/18 | 2,107 | 2,119 | 2,072 | 2,084 | -19 | -0.9% | 6,000 |
| 2024/11/15 | 2,128 | 2,130 | 2,098 | 2,103 | +8 | +0.4% | 9,400 |
| 2024/11/14 | 2,109 | 2,130 | 2,083 | 2,095 | +7 | +0.3% | 16,500 |
| 2024/11/13 | 2,084 | 2,100 | 2,053 | 2,088 | +4 | +0.2% | 12,900 |
| 2024/11/12 | 2,080 | 2,122 | 2,080 | 2,084 | +12 | +0.6% | 15,600 |
| 2024/11/11 | 2,082 | 2,095 | 2,056 | 2,072 | -23 | -1.1% | 7,300 |
| 2024/11/08 | 2,075 | 2,111 | 2,075 | 2,095 | +23 | +1.1% | 11,500 |
| 2024/11/07 | 2,049 | 2,082 | 2,047 | 2,072 | +34 | +1.7% | 12,300 |
| 2024/11/06 | 2,018 | 2,038 | 2,002 | 2,038 | +37 | +1.8% | 16,100 |
| 2024/11/05 | 1,963 | 2,001 | 1,958 | 2,001 | +38 | +1.9% | 17,800 |
| 2024/11/01 | 2,050 | 2,084 | 1,961 | 1,963 | -125 | -6% | 21,700 |
| 2024/10/31 | 2,092 | 2,118 | 2,072 | 2,088 | -5 | -0.2% | 7,200 |
| 2024/10/30 | 2,129 | 2,129 | 2,093 | 2,093 | +1 | ±0% | 66,400 |
| 2024/10/29 | 2,076 | 2,100 | 2,076 | 2,092 | +24 | +1.2% | 5,600 |
| 2024/10/28 | 2,017 | 2,073 | 2,017 | 2,068 | +50 | +2.5% | 6,900 |
| 2024/10/25 | 2,074 | 2,074 | 2,009 | 2,018 | -47 | -2.3% | 11,100 |
| 2024/10/24 | 2,074 | 2,081 | 2,054 | 2,065 | -9 | -0.4% | 12,000 |
| 2024/10/23 | 2,111 | 2,130 | 2,060 | 2,074 | -33 | -1.6% | 10,900 |
| 2024/10/22 | 2,120 | 2,130 | 2,102 | 2,107 | -16 | -0.8% | 13,300 |
| 2024/10/21 | 2,106 | 2,133 | 2,093 | 2,123 | +30 | +1.4% | 5,700 |
| 2024/10/18 | 2,110 | 2,110 | 2,072 | 2,093 | -16 | -0.8% | 15,500 |
| 2024/10/17 | 2,136 | 2,136 | 2,103 | 2,109 | -23 | -1.1% | 14,100 |
| 2024/10/16 | 2,119 | 2,161 | 2,111 | 2,132 | -37 | -1.7% | 13,500 |
| 2024/10/15 | 2,157 | 2,172 | 2,143 | 2,169 | +22 | +1% | 8,900 |
| 2024/10/11 | 2,159 | 2,164 | 2,147 | 2,147 | -27 | -1.2% | 13,000 |
| 2024/10/10 | 2,184 | 2,184 | 2,165 | 2,174 | -5 | -0.2% | 9,600 |
| 2024/10/09 | 2,211 | 2,211 | 2,174 | 2,179 | -31 | -1.4% | 16,700 |
| 2024/10/08 | 2,222 | 2,226 | 2,205 | 2,210 | -18 | -0.8% | 11,900 |
| 2024/10/07 | 2,257 | 2,257 | 2,213 | 2,228 | +4 | +0.2% | 13,400 |
| 2024/10/04 | 2,211 | 2,237 | 2,210 | 2,224 | +14 | +0.6% | 15,700 |
| 2024/10/03 | 2,199 | 2,215 | 2,172 | 2,210 | +48 | +2.2% | 10,200 |
| 2024/10/02 | 2,156 | 2,196 | 2,156 | 2,162 | -28 | -1.3% | 12,100 |
| 2024/10/01 | 2,177 | 2,205 | 2,164 | 2,190 | +5 | +0.2% | 14,800 |
| 2024/09/30 | 2,245 | 2,269 | 2,184 | 2,185 | -110 | -4.8% | 24,400 |
| 2024/09/27 | 2,303 | 2,307 | 2,270 | 2,295 | -12 | -0.5% | 68,200 |
| 2024/09/26 | 2,310 | 2,330 | 2,297 | 2,307 | -8 | -0.3% | 137,500 |
| 2024/09/25 | 2,358 | 2,369 | 2,307 | 2,315 | -85 | -3.5% | 62,600 |
| 2024/09/24 | 2,393 | 2,413 | 2,379 | 2,400 | +19 | +0.8% | 48,300 |
| 2024/09/20 | 2,381 | 2,388 | 2,368 | 2,381 | +34 | +1.4% | 36,000 |
| 2024/09/19 | 2,377 | 2,393 | 2,340 | 2,347 | -22 | -0.9% | 50,700 |
101～
150
件表示中 / 6945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 | 178,000円 | +1.0% | +0.5% | 3.71% | 11.87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 |
| シモジマ | 123,200円 | +6.9% | +10.4% | 4.38% | 11.51倍 | 0.83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 |
| 三共興 | 63,000円 | +3.4% | -19.5% | 4.29% | 11.47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 |
| コーア商事Ｈ | 65,700円 | +5.5% | +5.3% | 2.28% | 8.98倍 | 1.04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% | - | - | - |
|
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
