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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 1,870 | 1,899 | 1,852 | 1,875 | +3 | +0.2% | 12,500 |
| 2017/12/19 | 1,912 | 1,912 | 1,872 | 1,872 | -45 | -2.3% | 11,600 |
| 2017/12/18 | 1,927 | 1,959 | 1,906 | 1,917 | -7 | -0.4% | 7,300 |
| 2017/12/15 | 1,966 | 1,966 | 1,898 | 1,924 | -42 | -2.1% | 18,600 |
| 2017/12/14 | 1,934 | 1,966 | 1,934 | 1,966 | +39 | +2% | 10,900 |
| 2017/12/13 | 1,914 | 1,942 | 1,914 | 1,927 | +13 | +0.7% | 12,700 |
| 2017/12/12 | 1,900 | 1,926 | 1,899 | 1,914 | +28 | +1.5% | 23,000 |
| 2017/12/11 | 1,857 | 1,887 | 1,854 | 1,886 | +35 | +1.9% | 13,700 |
| 2017/12/08 | 1,822 | 1,851 | 1,819 | 1,851 | +27 | +1.5% | 29,200 |
| 2017/12/07 | 1,786 | 1,828 | 1,786 | 1,824 | +44 | +2.5% | 27,300 |
| 2017/12/06 | 1,779 | 1,784 | 1,774 | 1,780 | +1 | +0.1% | 14,500 |
| 2017/12/05 | 1,785 | 1,785 | 1,768 | 1,779 | -4 | -0.2% | 13,500 |
| 2017/12/04 | 1,776 | 1,790 | 1,775 | 1,783 | -5 | -0.3% | 14,500 |
| 2017/12/01 | 1,778 | 1,788 | 1,763 | 1,788 | +2 | +0.1% | 19,900 |
| 2017/11/30 | 1,844 | 1,844 | 1,750 | 1,786 | +142 | +8.6% | 55,800 |
| 2017/11/29 | 1,645 | 1,650 | 1,635 | 1,644 | +11 | +0.7% | 6,800 |
| 2017/11/28 | 1,640 | 1,650 | 1,633 | 1,633 | -7 | -0.4% | 4,000 |
| 2017/11/27 | 1,638 | 1,669 | 1,630 | 1,640 | +27 | +1.7% | 11,300 |
| 2017/11/24 | 1,611 | 1,620 | 1,606 | 1,613 | +6 | +0.4% | 8,300 |
| 2017/11/22 | 1,619 | 1,622 | 1,602 | 1,607 | -16 | -1% | 11,500 |
| 2017/11/21 | 1,630 | 1,635 | 1,620 | 1,623 | ±0 | ±0% | 8,000 |
| 2017/11/20 | 1,619 | 1,634 | 1,619 | 1,623 | +4 | +0.2% | 7,800 |
| 2017/11/17 | 1,640 | 1,640 | 1,616 | 1,619 | -1 | -0.1% | 11,000 |
| 2017/11/16 | 1,600 | 1,632 | 1,600 | 1,620 | +16 | +1% | 15,000 |
| 2017/11/15 | 1,646 | 1,647 | 1,601 | 1,604 | -42 | -2.6% | 14,600 |
| 2017/11/14 | 1,641 | 1,663 | 1,632 | 1,646 | +2 | +0.1% | 11,700 |
| 2017/11/13 | 1,662 | 1,662 | 1,641 | 1,644 | -18 | -1.1% | 7,700 |
| 2017/11/10 | 1,635 | 1,662 | 1,631 | 1,662 | +10 | +0.6% | 9,900 |
| 2017/11/09 | 1,650 | 1,667 | 1,631 | 1,652 | +5 | +0.3% | 14,100 |
| 2017/11/08 | 1,648 | 1,648 | 1,627 | 1,647 | +2 | +0.1% | 7,400 |
| 2017/11/07 | 1,633 | 1,650 | 1,633 | 1,645 | -1 | -0.1% | 11,000 |
| 2017/11/06 | 1,639 | 1,650 | 1,628 | 1,646 | +24 | +1.5% | 22,000 |
| 2017/11/02 | 1,660 | 1,660 | 1,600 | 1,622 | -35 | -2.1% | 29,000 |
| 2017/11/01 | 1,631 | 1,666 | 1,602 | 1,657 | +66 | +4.1% | 38,800 |
| 2017/10/31 | 1,570 | 1,597 | 1,566 | 1,591 | +21 | +1.3% | 38,700 |
| 2017/10/30 | 1,571 | 1,571 | 1,562 | 1,570 | +8 | +0.5% | 16,700 |
| 2017/10/27 | 1,552 | 1,564 | 1,550 | 1,562 | +10 | +0.6% | 14,500 |
| 2017/10/26 | 1,564 | 1,568 | 1,551 | 1,552 | -12 | -0.8% | 9,500 |
| 2017/10/25 | 1,570 | 1,570 | 1,560 | 1,564 | +2 | +0.1% | 9,700 |
| 2017/10/24 | 1,553 | 1,572 | 1,551 | 1,562 | +10 | +0.6% | 10,600 |
| 2017/10/23 | 1,534 | 1,555 | 1,534 | 1,552 | +18 | +1.2% | 12,500 |
| 2017/10/20 | 1,526 | 1,537 | 1,524 | 1,534 | +8 | +0.5% | 9,100 |
| 2017/10/19 | 1,538 | 1,538 | 1,519 | 1,526 | -3 | -0.2% | 5,700 |
| 2017/10/18 | 1,546 | 1,549 | 1,526 | 1,529 | -17 | -1.1% | 8,100 |
| 2017/10/17 | 1,551 | 1,553 | 1,540 | 1,546 | +2 | +0.1% | 10,900 |
| 2017/10/16 | 1,558 | 1,558 | 1,542 | 1,544 | -14 | -0.9% | 13,800 |
| 2017/10/13 | 1,562 | 1,571 | 1,550 | 1,558 | -5 | -0.3% | 22,800 |
| 2017/10/12 | 1,526 | 1,565 | 1,526 | 1,563 | +33 | +2.2% | 16,500 |
| 2017/10/11 | 1,531 | 1,532 | 1,523 | 1,530 | +6 | +0.4% | 5,400 |
| 2017/10/10 | 1,512 | 1,541 | 1,512 | 1,524 | +12 | +0.8% | 20,800 |
1801～
1850
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 | 183,400円 | +1.0% | +0.5% | 3.60% | 12.23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 | 881,000円 | +4.4% | +5.9% | 3.52% | 11.48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 | - | +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 | 133,300円 | +15.5% | -8.6% | 4.20% | 7.27倍 | 0.58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 | 66,800円 | +5.5% | +5.3% | 2.25% | 9.13倍 | 1.06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
