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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
件表示中 / 7021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 | 199,500円 | +1.0% | +0.5% | 3.31% | 13.32倍 | 0.78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 |
| 丸 文 | 115,400円 | -2.3% | -32.2% | 4.33% | 12.09倍 | 0.55倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| コーア商事Ｈ | 77,400円 | +10.5% | +1.0% | 2.20% | 8.96倍 | 1.15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 |
| ヤ ギ | 339,500円 | +7.9% | +0.9% | 3.27% | 10.74倍 | 0.66倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| シモジマ | 129,200円 | +4.7% | +15.0% | 4.18% | 12.09倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
