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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 1,509 | 1,513 | 1,507 | 1,512 | -1 | -0.1% | 4,800 |
| 2017/10/05 | 1,520 | 1,521 | 1,508 | 1,513 | -9 | -0.6% | 12,600 |
| 2017/10/04 | 1,512 | 1,522 | 1,512 | 1,522 | +7 | +0.5% | 8,400 |
| 2017/10/03 | 1,524 | 1,524 | 1,511 | 1,515 | -2 | -0.1% | 4,900 |
| 2017/10/02 | 1,524 | 1,524 | 1,515 | 1,517 | +7 | +0.5% | 4,400 |
| 2017/09/29 | 1,527 | 1,527 | 1,507 | 1,510 | -20 | -1.3% | 11,300 |
| 2017/09/28 | 1,496 | 1,530 | 1,481 | 1,530 | +34 | +2.3% | 14,200 |
| 2017/09/27 | 1,480 | 1,496 | 1,477 | 1,496 | +6 | +0.4% | 13,500 |
| 2017/09/26 | 1,480 | 1,491 | 1,480 | 1,490 | +6 | +0.4% | 9,400 |
| 2017/09/25 | 1,492 | 1,493 | 1,478 | 1,484 | +7 | +0.5% | 8,900 |
| 2017/09/22 | 1,478 | 1,481 | 1,471 | 1,477 | -1 | -0.1% | 3,200 |
| 2017/09/21 | 1,479 | 1,480 | 1,471 | 1,478 | -2 | -0.1% | 10,200 |
| 2017/09/20 | 1,477 | 1,480 | 1,466 | 1,480 | +10 | +0.7% | 10,600 |
| 2017/09/19 | 1,468 | 1,478 | 1,466 | 1,470 | +5 | +0.3% | 15,200 |
| 2017/09/15 | 1,466 | 1,477 | 1,454 | 1,465 | -5 | -0.3% | 14,700 |
| 2017/09/14 | 1,486 | 1,486 | 1,464 | 1,470 | -10 | -0.7% | 8,900 |
| 2017/09/13 | 1,478 | 1,488 | 1,473 | 1,480 | +9 | +0.6% | 6,000 |
| 2017/09/12 | 1,470 | 1,476 | 1,460 | 1,471 | +9 | +0.6% | 6,300 |
| 2017/09/11 | 1,456 | 1,465 | 1,449 | 1,462 | +24 | +1.7% | 5,000 |
| 2017/09/08 | 1,443 | 1,452 | 1,438 | 1,438 | -16 | -1.1% | 6,900 |
| 2017/09/07 | 1,436 | 1,462 | 1,436 | 1,454 | +20 | +1.4% | 4,300 |
| 2017/09/06 | 1,439 | 1,452 | 1,422 | 1,434 | -5 | -0.3% | 7,700 |
| 2017/09/05 | 1,471 | 1,474 | 1,435 | 1,439 | -34 | -2.3% | 10,800 |
| 2017/09/04 | 1,490 | 1,492 | 1,473 | 1,473 | -24 | -1.6% | 9,700 |
| 2017/09/01 | 1,485 | 1,497 | 1,482 | 1,497 | +18 | +1.2% | 6,000 |
| 2017/08/31 | 1,485 | 1,485 | 1,478 | 1,479 | -4 | -0.3% | 20,500 |
| 2017/08/30 | 1,485 | 1,487 | 1,478 | 1,483 | +5 | +0.3% | 12,300 |
| 2017/08/29 | 1,478 | 1,479 | 1,465 | 1,478 | ±0 | ±0% | 6,900 |
| 2017/08/28 | 1,484 | 1,485 | 1,465 | 1,478 | -6 | -0.4% | 6,000 |
| 2017/08/25 | 1,488 | 1,488 | 1,480 | 1,484 | +7 | +0.5% | 14,100 |
| 2017/08/24 | 1,468 | 1,478 | 1,468 | 1,477 | +12 | +0.8% | 6,100 |
| 2017/08/23 | 1,479 | 1,479 | 1,464 | 1,465 | +4 | +0.3% | 7,400 |
| 2017/08/22 | 1,469 | 1,475 | 1,461 | 1,461 | -3 | -0.2% | 7,200 |
| 2017/08/21 | 1,469 | 1,470 | 1,460 | 1,464 | +7 | +0.5% | 3,700 |
| 2017/08/18 | 1,452 | 1,471 | 1,451 | 1,457 | ±0 | ±0% | 16,100 |
| 2017/08/17 | 1,449 | 1,460 | 1,449 | 1,457 | +8 | +0.6% | 5,200 |
| 2017/08/16 | 1,450 | 1,453 | 1,446 | 1,449 | +2 | +0.1% | 12,000 |
| 2017/08/15 | 1,442 | 1,465 | 1,442 | 1,447 | +8 | +0.6% | 9,500 |
| 2017/08/14 | 1,453 | 1,454 | 1,437 | 1,439 | -31 | -2.1% | 17,900 |
| 2017/08/10 | 1,462 | 1,470 | 1,458 | 1,470 | +8 | +0.5% | 5,800 |
| 2017/08/09 | 1,482 | 1,486 | 1,461 | 1,462 | -26 | -1.7% | 20,800 |
| 2017/08/08 | 1,482 | 1,488 | 1,481 | 1,488 | +8 | +0.5% | 5,600 |
| 2017/08/07 | 1,471 | 1,480 | 1,468 | 1,480 | +16 | +1.1% | 3,800 |
| 2017/08/04 | 1,462 | 1,466 | 1,453 | 1,464 | -3 | -0.2% | 4,100 |
| 2017/08/03 | 1,470 | 1,470 | 1,460 | 1,467 | -4 | -0.3% | 19,200 |
| 2017/08/02 | 1,475 | 1,489 | 1,467 | 1,471 | ±0 | ±0% | 18,300 |
| 2017/08/01 | 1,471 | 1,496 | 1,460 | 1,471 | +1 | +0.1% | 20,900 |
| 2017/07/31 | 1,485 | 1,485 | 1,470 | 1,470 | -17 | -1.1% | 15,400 |
| 2017/07/28 | 1,484 | 1,490 | 1,470 | 1,487 | +6 | +0.4% | 19,600 |
| 2017/07/27 | 1,455 | 1,490 | 1,454 | 1,481 | +28 | +1.9% | 27,900 |
1851～
1900
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 | 183,600円 | +1.0% | +0.5% | 3.59% | 12.24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 | 133,600円 | +15.5% | -8.6% | 4.19% | 7.29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 | 66,500円 | +5.5% | +5.3% | 2.26% | 9.09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
