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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,380 | 2,393 | 2,340 | 2,369 | +2 | +0.1% | 20,800 |
| 2024/09/17 | 2,395 | 2,417 | 2,333 | 2,367 | -5 | -0.2% | 39,200 |
| 2024/09/13 | 2,397 | 2,437 | 2,372 | 2,372 | -6 | -0.3% | 30,200 |
| 2024/09/12 | 2,399 | 2,450 | 2,340 | 2,378 | +13 | +0.5% | 35,900 |
| 2024/09/11 | 2,366 | 2,396 | 2,331 | 2,365 | -4 | -0.2% | 23,800 |
| 2024/09/10 | 2,376 | 2,400 | 2,363 | 2,369 | +13 | +0.6% | 35,900 |
| 2024/09/09 | 2,300 | 2,376 | 2,294 | 2,356 | +18 | +0.8% | 67,000 |
| 2024/09/06 | 2,433 | 2,433 | 2,325 | 2,338 | -82 | -3.4% | 57,000 |
| 2024/09/05 | 2,384 | 2,465 | 2,356 | 2,420 | +24 | +1% | 57,000 |
| 2024/09/04 | 2,382 | 2,435 | 2,382 | 2,396 | -29 | -1.2% | 30,900 |
| 2024/09/03 | 2,438 | 2,449 | 2,424 | 2,425 | +16 | +0.7% | 30,500 |
| 2024/09/02 | 2,471 | 2,471 | 2,401 | 2,409 | -40 | -1.6% | 48,000 |
| 2024/08/30 | 2,425 | 2,449 | 2,411 | 2,449 | +12 | +0.5% | 32,400 |
| 2024/08/29 | 2,478 | 2,478 | 2,434 | 2,437 | -41 | -1.7% | 28,400 |
| 2024/08/28 | 2,479 | 2,479 | 2,449 | 2,478 | -9 | -0.4% | 13,100 |
| 2024/08/27 | 2,483 | 2,504 | 2,467 | 2,487 | +17 | +0.7% | 15,300 |
| 2024/08/26 | 2,473 | 2,489 | 2,454 | 2,470 | -1 | ±0% | 11,400 |
| 2024/08/23 | 2,489 | 2,492 | 2,456 | 2,471 | -21 | -0.8% | 10,700 |
| 2024/08/22 | 2,520 | 2,528 | 2,460 | 2,492 | -22 | -0.9% | 12,500 |
| 2024/08/21 | 2,477 | 2,519 | 2,475 | 2,514 | +22 | +0.9% | 8,800 |
| 2024/08/20 | 2,497 | 2,497 | 2,463 | 2,492 | +5 | +0.2% | 10,400 |
| 2024/08/19 | 2,431 | 2,494 | 2,431 | 2,487 | +44 | +1.8% | 16,700 |
| 2024/08/16 | 2,428 | 2,451 | 2,408 | 2,443 | +65 | +2.7% | 11,400 |
| 2024/08/15 | 2,348 | 2,478 | 2,334 | 2,378 | +35 | +1.5% | 11,600 |
| 2024/08/14 | 2,359 | 2,363 | 2,327 | 2,343 | +16 | +0.7% | 10,100 |
| 2024/08/13 | 2,313 | 2,359 | 2,305 | 2,327 | +38 | +1.7% | 11,000 |
| 2024/08/09 | 2,299 | 2,316 | 2,232 | 2,289 | +67 | +3% | 17,100 |
| 2024/08/08 | 2,220 | 2,277 | 2,220 | 2,222 | -21 | -0.9% | 16,300 |
| 2024/08/07 | 2,216 | 2,335 | 2,215 | 2,243 | +24 | +1.1% | 17,800 |
| 2024/08/06 | 2,152 | 2,234 | 2,134 | 2,219 | +217 | +10.8% | 25,100 |
| 2024/08/05 | 2,205 | 2,218 | 2,000 | 2,002 | -339 | -14.5% | 33,900 |
| 2024/08/02 | 2,456 | 2,456 | 2,332 | 2,341 | -134 | -5.4% | 22,700 |
| 2024/08/01 | 2,491 | 2,539 | 2,473 | 2,475 | -16 | -0.6% | 16,800 |
| 2024/07/31 | 2,444 | 2,517 | 2,435 | 2,491 | +28 | +1.1% | 17,300 |
| 2024/07/30 | 2,446 | 2,479 | 2,418 | 2,463 | +17 | +0.7% | 14,000 |
| 2024/07/29 | 2,396 | 2,457 | 2,396 | 2,446 | +50 | +2.1% | 10,400 |
| 2024/07/26 | 2,414 | 2,420 | 2,391 | 2,396 | -2 | -0.1% | 8,900 |
| 2024/07/25 | 2,427 | 2,432 | 2,385 | 2,398 | -59 | -2.4% | 26,200 |
| 2024/07/24 | 2,474 | 2,519 | 2,443 | 2,457 | -3 | -0.1% | 12,400 |
| 2024/07/23 | 2,467 | 2,500 | 2,456 | 2,460 | +22 | +0.9% | 15,000 |
| 2024/07/22 | 2,457 | 2,489 | 2,431 | 2,438 | -19 | -0.8% | 12,800 |
| 2024/07/19 | 2,460 | 2,502 | 2,441 | 2,457 | +4 | +0.2% | 13,600 |
| 2024/07/18 | 2,447 | 2,469 | 2,437 | 2,453 | ±0 | ±0% | 11,000 |
| 2024/07/17 | 2,437 | 2,453 | 2,427 | 2,453 | +35 | +1.4% | 9,000 |
| 2024/07/16 | 2,406 | 2,464 | 2,406 | 2,418 | +19 | +0.8% | 13,200 |
| 2024/07/12 | 2,378 | 2,415 | 2,366 | 2,399 | +35 | +1.5% | 16,900 |
| 2024/07/11 | 2,350 | 2,368 | 2,334 | 2,364 | +15 | +0.6% | 11,500 |
| 2024/07/10 | 2,348 | 2,349 | 2,318 | 2,349 | +1 | ±0% | 12,300 |
| 2024/07/09 | 2,340 | 2,376 | 2,320 | 2,348 | +11 | +0.5% | 8,900 |
| 2024/07/08 | 2,375 | 2,375 | 2,336 | 2,337 | -38 | -1.6% | 9,900 |
151～
200
件表示中 / 6945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 | 178,000円 | +1.0% | +0.5% | 3.71% | 11.87倍 | 0.70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 |
| シモジマ | 123,200円 | +6.9% | +10.4% | 4.38% | 11.51倍 | 0.83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 |
| 三共興 | 63,000円 | +3.4% | -19.5% | 4.29% | 11.47倍 | 0.52倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| コーア商事Ｈ | 65,700円 | +5.5% | +5.3% | 2.28% | 8.98倍 | 1.04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 |
| 西川計測 | 799,000円 | -3.9% | -24.7% | - | - | - |
|
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％ |
市場注目の銘柄
チャート関連のコラム
