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 |
|---|---|---|---|---|---|---|---|
| 2018/10/15 | 1,585 | 1,585 | 1,553 | 1,554 | -26 | -1.6% | 10,800 |
| 2018/10/12 | 1,574 | 1,584 | 1,545 | 1,580 | +8 | +0.5% | 25,900 |
| 2018/10/11 | 1,610 | 1,617 | 1,563 | 1,572 | -76 | -4.6% | 24,100 |
| 2018/10/10 | 1,660 | 1,660 | 1,629 | 1,648 | -10 | -0.6% | 7,500 |
| 2018/10/09 | 1,707 | 1,707 | 1,658 | 1,658 | -48 | -2.8% | 9,600 |
| 2018/10/05 | 1,712 | 1,712 | 1,702 | 1,706 | -24 | -1.4% | 4,500 |
| 2018/10/04 | 1,727 | 1,740 | 1,717 | 1,730 | +28 | +1.6% | 8,500 |
| 2018/10/03 | 1,727 | 1,730 | 1,702 | 1,702 | -37 | -2.1% | 7,600 |
| 2018/10/02 | 1,734 | 1,747 | 1,723 | 1,739 | +15 | +0.9% | 9,100 |
| 2018/10/01 | 1,705 | 1,740 | 1,705 | 1,724 | +40 | +2.4% | 11,200 |
| 2018/09/28 | 1,684 | 1,714 | 1,684 | 1,684 | ±0 | ±0% | 11,100 |
| 2018/09/27 | 1,720 | 1,720 | 1,675 | 1,684 | -37 | -2.1% | 5,000 |
| 2018/09/26 | 1,710 | 1,721 | 1,700 | 1,721 | -9 | -0.5% | 8,500 |
| 2018/09/25 | 1,706 | 1,730 | 1,683 | 1,730 | +23 | +1.3% | 21,700 |
| 2018/09/21 | 1,697 | 1,710 | 1,695 | 1,707 | +33 | +2% | 15,300 |
| 2018/09/20 | 1,679 | 1,679 | 1,658 | 1,674 | -5 | -0.3% | 8,400 |
| 2018/09/19 | 1,648 | 1,682 | 1,641 | 1,679 | +39 | +2.4% | 10,500 |
| 2018/09/18 | 1,621 | 1,640 | 1,620 | 1,640 | +19 | +1.2% | 4,400 |
| 2018/09/14 | 1,597 | 1,621 | 1,590 | 1,621 | +24 | +1.5% | 12,800 |
| 2018/09/13 | 1,582 | 1,597 | 1,582 | 1,597 | +15 | +0.9% | 4,700 |
| 2018/09/12 | 1,596 | 1,596 | 1,570 | 1,582 | -14 | -0.9% | 6,700 |
| 2018/09/11 | 1,580 | 1,597 | 1,577 | 1,596 | +5 | +0.3% | 6,500 |
| 2018/09/10 | 1,574 | 1,599 | 1,574 | 1,591 | +8 | +0.5% | 6,600 |
| 2018/09/07 | 1,600 | 1,600 | 1,582 | 1,583 | -18 | -1.1% | 4,200 |
| 2018/09/06 | 1,590 | 1,605 | 1,584 | 1,601 | +11 | +0.7% | 4,900 |
| 2018/09/05 | 1,601 | 1,610 | 1,585 | 1,590 | -11 | -0.7% | 9,100 |
| 2018/09/04 | 1,608 | 1,612 | 1,601 | 1,601 | -13 | -0.8% | 5,700 |
| 2018/09/03 | 1,628 | 1,628 | 1,606 | 1,614 | -12 | -0.7% | 4,400 |
| 2018/08/31 | 1,630 | 1,647 | 1,620 | 1,626 | -10 | -0.6% | 9,100 |
| 2018/08/30 | 1,659 | 1,664 | 1,632 | 1,636 | -23 | -1.4% | 10,900 |
| 2018/08/29 | 1,687 | 1,707 | 1,650 | 1,659 | +2 | +0.1% | 24,400 |
| 2018/08/28 | 1,609 | 1,667 | 1,602 | 1,657 | +61 | +3.8% | 29,400 |
| 2018/08/27 | 1,595 | 1,602 | 1,593 | 1,596 | +12 | +0.8% | 5,100 |
| 2018/08/24 | 1,588 | 1,588 | 1,578 | 1,584 | -1 | -0.1% | 3,700 |
| 2018/08/23 | 1,591 | 1,591 | 1,581 | 1,585 | +1 | +0.1% | 4,000 |
| 2018/08/22 | 1,551 | 1,595 | 1,551 | 1,584 | +34 | +2.2% | 9,200 |
| 2018/08/21 | 1,565 | 1,565 | 1,542 | 1,550 | -12 | -0.8% | 8,800 |
| 2018/08/20 | 1,585 | 1,585 | 1,562 | 1,562 | -14 | -0.9% | 4,200 |
| 2018/08/17 | 1,572 | 1,582 | 1,572 | 1,576 | +5 | +0.3% | 2,300 |
| 2018/08/16 | 1,583 | 1,583 | 1,570 | 1,571 | -39 | -2.4% | 9,800 |
| 2018/08/15 | 1,611 | 1,613 | 1,606 | 1,610 | -16 | -1% | 2,400 |
| 2018/08/14 | 1,597 | 1,628 | 1,597 | 1,626 | +32 | +2% | 6,500 |
| 2018/08/13 | 1,625 | 1,625 | 1,582 | 1,594 | -41 | -2.5% | 11,300 |
| 2018/08/10 | 1,678 | 1,680 | 1,635 | 1,635 | -55 | -3.3% | 6,600 |
| 2018/08/09 | 1,681 | 1,694 | 1,678 | 1,690 | +8 | +0.5% | 3,800 |
| 2018/08/08 | 1,676 | 1,693 | 1,673 | 1,682 | +6 | +0.4% | 7,700 |
| 2018/08/07 | 1,681 | 1,683 | 1,659 | 1,676 | -11 | -0.7% | 4,700 |
| 2018/08/06 | 1,701 | 1,704 | 1,686 | 1,687 | -20 | -1.2% | 3,100 |
| 2018/08/03 | 1,714 | 1,714 | 1,701 | 1,707 | +4 | +0.2% | 7,100 |
| 2018/08/02 | 1,726 | 1,730 | 1,700 | 1,703 | -22 | -1.3% | 37,000 |
1601～
1650
件表示中 / 6949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 | 183,100円 | +1.0% | +0.5% | 3.60% | 12.21倍 | 0.72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 |
| 西川計測 | 880,000円 | +4.4% | +5.9% | 3.52% | 11.47倍 | 1.61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％ |
| 東都水 | 747,000円 | +0.2% | -16.0% | - | - | - |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| クリヤマＨＤ | 130,500円 | +15.5% | -8.6% | 4.29% | 7.12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 | 67,800円 | +5.5% | +5.3% | 2.21% | 9.27倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
