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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,900 | 1,905 | 1,879 | 1,880 | -2 | -0.1% | 9,200 |
| 2018/01/25 | 1,892 | 1,892 | 1,864 | 1,882 | -20 | -1.1% | 12,800 |
| 2018/01/24 | 1,898 | 1,911 | 1,895 | 1,902 | +4 | +0.2% | 7,600 |
| 2018/01/23 | 1,884 | 1,898 | 1,884 | 1,898 | +14 | +0.7% | 3,600 |
| 2018/01/22 | 1,870 | 1,888 | 1,870 | 1,884 | +12 | +0.6% | 8,300 |
| 2018/01/19 | 1,857 | 1,880 | 1,851 | 1,872 | +14 | +0.8% | 6,100 |
| 2018/01/18 | 1,895 | 1,900 | 1,852 | 1,858 | -29 | -1.5% | 17,800 |
| 2018/01/17 | 1,910 | 1,914 | 1,887 | 1,887 | -23 | -1.2% | 8,400 |
| 2018/01/16 | 1,942 | 1,942 | 1,903 | 1,910 | -24 | -1.2% | 14,400 |
| 2018/01/15 | 1,943 | 1,948 | 1,927 | 1,934 | +9 | +0.5% | 9,600 |
| 2018/01/12 | 1,922 | 1,935 | 1,917 | 1,925 | +3 | +0.2% | 13,000 |
| 2018/01/11 | 1,910 | 1,923 | 1,898 | 1,922 | +10 | +0.5% | 6,800 |
| 2018/01/10 | 1,886 | 1,920 | 1,882 | 1,912 | +27 | +1.4% | 32,600 |
| 2018/01/09 | 1,894 | 1,894 | 1,876 | 1,885 | -5 | -0.3% | 14,400 |
| 2018/01/05 | 1,889 | 1,890 | 1,870 | 1,890 | +5 | +0.3% | 6,700 |
| 2018/01/04 | 1,882 | 1,889 | 1,871 | 1,885 | +4 | +0.2% | 7,900 |
| 2017/12/29 | 1,893 | 1,893 | 1,870 | 1,881 | -12 | -0.6% | 4,100 |
| 2017/12/28 | 1,881 | 1,899 | 1,879 | 1,893 | +15 | +0.8% | 6,200 |
| 2017/12/27 | 1,857 | 1,878 | 1,853 | 1,878 | +27 | +1.5% | 6,100 |
| 2017/12/26 | 1,875 | 1,875 | 1,845 | 1,851 | -22 | -1.2% | 7,600 |
| 2017/12/25 | 1,900 | 1,905 | 1,842 | 1,873 | -12 | -0.6% | 22,500 |
| 2017/12/22 | 1,889 | 1,892 | 1,878 | 1,885 | -4 | -0.2% | 7,500 |
| 2017/12/21 | 1,875 | 1,897 | 1,871 | 1,889 | +14 | +0.7% | 8,800 |
| 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 |
1851～
1900
件表示中 / 7022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 | 198,700円 | +1.0% | +0.5% | 3.32% | 13.27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 |
| コーア商事Ｈ | 77,500円 | +10.5% | +1.0% | 2.19% | 8.97倍 | 1.16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 |
| 丸 文 | 115,500円 | -2.3% | -32.2% | 4.33% | 12.10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 |
| ヤ ギ | 339,500円 | +7.9% | +0.9% | 3.27% | 10.78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
