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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 1,702 | 1,725 | 1,702 | 1,725 | +23 | +1.4% | 8,600 |
| 2018/07/31 | 1,709 | 1,729 | 1,701 | 1,702 | -14 | -0.8% | 11,300 |
| 2018/07/30 | 1,763 | 1,768 | 1,715 | 1,716 | -32 | -1.8% | 16,800 |
| 2018/07/27 | 1,640 | 1,757 | 1,632 | 1,748 | +126 | +7.8% | 30,300 |
| 2018/07/26 | 1,603 | 1,623 | 1,603 | 1,622 | +17 | +1.1% | 9,400 |
| 2018/07/25 | 1,628 | 1,628 | 1,591 | 1,605 | +6 | +0.4% | 19,100 |
| 2018/07/24 | 1,602 | 1,606 | 1,598 | 1,599 | ±0 | ±0% | 4,900 |
| 2018/07/23 | 1,589 | 1,604 | 1,589 | 1,599 | +3 | +0.2% | 3,100 |
| 2018/07/20 | 1,608 | 1,611 | 1,596 | 1,596 | -14 | -0.9% | 3,100 |
| 2018/07/19 | 1,613 | 1,615 | 1,607 | 1,610 | -3 | -0.2% | 3,700 |
| 2018/07/18 | 1,612 | 1,621 | 1,601 | 1,613 | +11 | +0.7% | 5,900 |
| 2018/07/17 | 1,588 | 1,611 | 1,586 | 1,602 | +24 | +1.5% | 5,700 |
| 2018/07/13 | 1,578 | 1,586 | 1,572 | 1,578 | +10 | +0.6% | 4,000 |
| 2018/07/12 | 1,573 | 1,577 | 1,565 | 1,568 | -16 | -1% | 5,500 |
| 2018/07/11 | 1,568 | 1,584 | 1,568 | 1,584 | +17 | +1.1% | 5,000 |
| 2018/07/10 | 1,608 | 1,625 | 1,567 | 1,567 | -21 | -1.3% | 11,700 |
| 2018/07/09 | 1,579 | 1,599 | 1,579 | 1,588 | +9 | +0.6% | 12,100 |
| 2018/07/06 | 1,568 | 1,583 | 1,567 | 1,579 | +12 | +0.8% | 7,900 |
| 2018/07/05 | 1,603 | 1,604 | 1,565 | 1,567 | -41 | -2.5% | 12,100 |
| 2018/07/04 | 1,612 | 1,616 | 1,600 | 1,608 | -18 | -1.1% | 9,500 |
| 2018/07/03 | 1,665 | 1,670 | 1,623 | 1,626 | -39 | -2.3% | 9,900 |
| 2018/07/02 | 1,668 | 1,688 | 1,665 | 1,665 | -3 | -0.2% | 4,700 |
| 2018/06/29 | 1,675 | 1,692 | 1,668 | 1,668 | -15 | -0.9% | 4,700 |
| 2018/06/28 | 1,695 | 1,695 | 1,675 | 1,683 | -11 | -0.6% | 4,800 |
| 2018/06/27 | 1,700 | 1,706 | 1,680 | 1,694 | +7 | +0.4% | 5,200 |
| 2018/06/26 | 1,684 | 1,687 | 1,672 | 1,687 | +22 | +1.3% | 5,500 |
| 2018/06/25 | 1,710 | 1,710 | 1,664 | 1,665 | -33 | -1.9% | 6,100 |
| 2018/06/22 | 1,696 | 1,698 | 1,677 | 1,698 | +4 | +0.2% | 5,300 |
| 2018/06/21 | 1,696 | 1,715 | 1,690 | 1,694 | +5 | +0.3% | 5,000 |
| 2018/06/20 | 1,682 | 1,689 | 1,663 | 1,689 | +2 | +0.1% | 6,000 |
| 2018/06/19 | 1,712 | 1,712 | 1,681 | 1,687 | -25 | -1.5% | 5,100 |
| 2018/06/18 | 1,713 | 1,716 | 1,705 | 1,712 | -15 | -0.9% | 4,700 |
| 2018/06/15 | 1,744 | 1,744 | 1,726 | 1,727 | -20 | -1.1% | 2,000 |
| 2018/06/14 | 1,741 | 1,750 | 1,741 | 1,747 | +3 | +0.2% | 3,800 |
| 2018/06/13 | 1,748 | 1,748 | 1,737 | 1,744 | +9 | +0.5% | 2,600 |
| 2018/06/12 | 1,740 | 1,744 | 1,730 | 1,735 | -13 | -0.7% | 4,200 |
| 2018/06/11 | 1,730 | 1,750 | 1,730 | 1,748 | +8 | +0.5% | 8,300 |
| 2018/06/08 | 1,736 | 1,750 | 1,732 | 1,740 | -1 | -0.1% | 19,900 |
| 2018/06/07 | 1,703 | 1,741 | 1,703 | 1,741 | +44 | +2.6% | 7,900 |
| 2018/06/06 | 1,701 | 1,717 | 1,687 | 1,697 | -8 | -0.5% | 7,400 |
| 2018/06/05 | 1,725 | 1,725 | 1,693 | 1,705 | -9 | -0.5% | 6,400 |
| 2018/06/04 | 1,700 | 1,719 | 1,700 | 1,714 | +18 | +1.1% | 6,000 |
| 2018/06/01 | 1,685 | 1,696 | 1,685 | 1,696 | +19 | +1.1% | 5,400 |
| 2018/05/31 | 1,701 | 1,701 | 1,676 | 1,677 | -2 | -0.1% | 5,900 |
| 2018/05/30 | 1,700 | 1,700 | 1,674 | 1,679 | -30 | -1.8% | 8,000 |
| 2018/05/29 | 1,722 | 1,723 | 1,701 | 1,709 | -14 | -0.8% | 4,500 |
| 2018/05/28 | 1,726 | 1,728 | 1,719 | 1,723 | -3 | -0.2% | 3,500 |
| 2018/05/25 | 1,739 | 1,739 | 1,715 | 1,726 | -3 | -0.2% | 7,600 |
| 2018/05/24 | 1,750 | 1,750 | 1,726 | 1,729 | -14 | -0.8% | 7,000 |
| 2018/05/23 | 1,733 | 1,745 | 1,731 | 1,743 | +12 | +0.7% | 5,700 |
1651～
1700
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
