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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 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 |
1901～
1950
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
