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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 1,783 | 1,783 | 1,748 | 1,748 | -23 | -1.3% | 5,100 |
| 2018/05/08 | 1,773 | 1,789 | 1,762 | 1,771 | +9 | +0.5% | 10,500 |
| 2018/05/07 | 1,750 | 1,766 | 1,748 | 1,762 | -7 | -0.4% | 9,900 |
| 2018/05/02 | 1,737 | 1,785 | 1,728 | 1,769 | +38 | +2.2% | 13,500 |
| 2018/05/01 | 1,736 | 1,758 | 1,722 | 1,731 | +18 | +1.1% | 21,200 |
| 2018/04/27 | 1,700 | 1,748 | 1,661 | 1,713 | +24 | +1.4% | 39,800 |
| 2018/04/26 | 1,679 | 1,690 | 1,674 | 1,689 | +30 | +1.8% | 7,700 |
| 2018/04/25 | 1,660 | 1,674 | 1,656 | 1,659 | ±0 | ±0% | 8,300 |
| 2018/04/24 | 1,645 | 1,659 | 1,645 | 1,659 | +21 | +1.3% | 8,500 |
| 2018/04/23 | 1,643 | 1,645 | 1,637 | 1,638 | -5 | -0.3% | 5,600 |
| 2018/04/20 | 1,654 | 1,654 | 1,643 | 1,643 | +5 | +0.3% | 4,500 |
| 2018/04/19 | 1,664 | 1,671 | 1,635 | 1,638 | -18 | -1.1% | 11,600 |
| 2018/04/18 | 1,666 | 1,675 | 1,655 | 1,656 | +5 | +0.3% | 6,700 |
| 2018/04/17 | 1,700 | 1,700 | 1,646 | 1,651 | -49 | -2.9% | 12,300 |
| 2018/04/16 | 1,699 | 1,701 | 1,693 | 1,700 | +1 | +0.1% | 4,700 |
| 2018/04/13 | 1,683 | 1,704 | 1,683 | 1,699 | +18 | +1.1% | 6,200 |
| 2018/04/12 | 1,703 | 1,703 | 1,673 | 1,681 | -22 | -1.3% | 8,100 |
| 2018/04/11 | 1,730 | 1,730 | 1,703 | 1,703 | -21 | -1.2% | 5,800 |
| 2018/04/10 | 1,720 | 1,731 | 1,717 | 1,724 | +4 | +0.2% | 5,100 |
| 2018/04/09 | 1,724 | 1,731 | 1,715 | 1,720 | -10 | -0.6% | 3,700 |
| 2018/04/06 | 1,743 | 1,744 | 1,730 | 1,730 | -13 | -0.7% | 6,000 |
| 2018/04/05 | 1,757 | 1,765 | 1,736 | 1,743 | -11 | -0.6% | 5,300 |
| 2018/04/04 | 1,723 | 1,756 | 1,722 | 1,754 | +43 | +2.5% | 15,900 |
| 2018/04/03 | 1,711 | 1,720 | 1,694 | 1,711 | -11 | -0.6% | 7,200 |
| 2018/04/02 | 1,736 | 1,736 | 1,719 | 1,722 | +1 | +0.1% | 5,500 |
| 2018/03/30 | 1,736 | 1,736 | 1,716 | 1,721 | +8 | +0.5% | 4,600 |
| 2018/03/29 | 1,728 | 1,728 | 1,689 | 1,713 | -15 | -0.9% | 11,400 |
| 2018/03/28 | 1,750 | 1,755 | 1,713 | 1,728 | -63 | -3.5% | 35,600 |
| 2018/03/27 | 1,769 | 1,797 | 1,755 | 1,791 | +49 | +2.8% | 81,200 |
| 2018/03/26 | 1,697 | 1,743 | 1,665 | 1,742 | +38 | +2.2% | 52,100 |
| 2018/03/23 | 1,726 | 1,735 | 1,703 | 1,704 | -66 | -3.7% | 38,400 |
| 2018/03/22 | 1,777 | 1,783 | 1,763 | 1,770 | +13 | +0.7% | 36,100 |
| 2018/03/20 | 1,755 | 1,757 | 1,748 | 1,757 | -5 | -0.3% | 8,800 |
| 2018/03/19 | 1,767 | 1,777 | 1,744 | 1,762 | -6 | -0.3% | 21,700 |
| 2018/03/16 | 1,754 | 1,771 | 1,752 | 1,768 | +14 | +0.8% | 35,100 |
| 2018/03/15 | 1,741 | 1,773 | 1,741 | 1,754 | +13 | +0.7% | 23,400 |
| 2018/03/14 | 1,741 | 1,741 | 1,734 | 1,741 | ±0 | ±0% | 16,400 |
| 2018/03/13 | 1,731 | 1,742 | 1,731 | 1,741 | +10 | +0.6% | 8,800 |
| 2018/03/12 | 1,737 | 1,751 | 1,728 | 1,731 | ±0 | ±0% | 11,500 |
| 2018/03/09 | 1,735 | 1,752 | 1,722 | 1,731 | -5 | -0.3% | 11,300 |
| 2018/03/08 | 1,732 | 1,744 | 1,729 | 1,736 | -3 | -0.2% | 7,700 |
| 2018/03/07 | 1,746 | 1,753 | 1,736 | 1,739 | -5 | -0.3% | 8,200 |
| 2018/03/06 | 1,745 | 1,766 | 1,741 | 1,744 | +11 | +0.6% | 8,100 |
| 2018/03/05 | 1,760 | 1,761 | 1,729 | 1,733 | -33 | -1.9% | 12,900 |
| 2018/03/02 | 1,786 | 1,786 | 1,765 | 1,766 | -42 | -2.3% | 9,600 |
| 2018/03/01 | 1,850 | 1,850 | 1,804 | 1,808 | -37 | -2% | 7,600 |
| 2018/02/28 | 1,865 | 1,894 | 1,845 | 1,845 | -20 | -1.1% | 10,400 |
| 2018/02/27 | 1,879 | 1,895 | 1,857 | 1,865 | ±0 | ±0% | 14,300 |
| 2018/02/26 | 1,852 | 1,872 | 1,852 | 1,865 | +23 | +1.2% | 5,700 |
| 2018/02/23 | 1,820 | 1,852 | 1,820 | 1,842 | +13 | +0.7% | 5,700 |
1751～
1800
件表示中 / 6990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 | 183,600円 | +1.0% | +0.5% | 3.59% | 12.25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 |
| 佐鳥電機 | 165,100円 | +4.0% | -4.2% | 5.21% | 9.48倍 | 0.71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 |
| 丸 文 | 104,000円 | -2.3% | -32.2% | 4.81% | 10.89倍 | 0.50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 |
| シモジマ | 122,800円 | +4.7% | +15.0% | 4.40% | 11.47倍 | 0.82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 |
| ヨンキュウ | 230,500円 | - | - | - | - | 0.73倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム
