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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,846 | 1,857 | 1,834 | 1,836 | +9 | +0.5% | 23,800 |
| 2023/09/29 | 1,837 | 1,838 | 1,818 | 1,827 | -10 | -0.5% | 22,000 |
| 2023/09/28 | 1,860 | 1,864 | 1,831 | 1,837 | -66 | -3.5% | 80,700 |
| 2023/09/27 | 1,887 | 1,903 | 1,862 | 1,903 | ±0 | ±0% | 152,600 |
| 2023/09/26 | 1,929 | 1,930 | 1,886 | 1,903 | -14 | -0.7% | 75,500 |
| 2023/09/25 | 1,911 | 1,920 | 1,909 | 1,917 | +8 | +0.4% | 56,500 |
| 2023/09/22 | 1,915 | 1,915 | 1,895 | 1,909 | -6 | -0.3% | 39,500 |
| 2023/09/21 | 1,915 | 1,931 | 1,914 | 1,915 | -8 | -0.4% | 32,000 |
| 2023/09/20 | 1,955 | 1,955 | 1,912 | 1,923 | -30 | -1.5% | 31,700 |
| 2023/09/19 | 1,955 | 1,955 | 1,937 | 1,953 | +6 | +0.3% | 33,200 |
| 2023/09/15 | 1,956 | 1,959 | 1,942 | 1,947 | +3 | +0.2% | 24,800 |
| 2023/09/14 | 1,921 | 1,944 | 1,921 | 1,944 | +20 | +1% | 20,100 |
| 2023/09/13 | 1,933 | 1,936 | 1,920 | 1,924 | -13 | -0.7% | 15,900 |
| 2023/09/12 | 1,935 | 1,946 | 1,924 | 1,937 | +16 | +0.8% | 13,600 |
| 2023/09/11 | 1,917 | 1,938 | 1,907 | 1,921 | +15 | +0.8% | 22,900 |
| 2023/09/08 | 1,917 | 1,938 | 1,901 | 1,906 | -21 | -1.1% | 29,500 |
| 2023/09/07 | 1,940 | 1,945 | 1,925 | 1,927 | -14 | -0.7% | 29,900 |
| 2023/09/06 | 1,939 | 1,943 | 1,923 | 1,941 | +11 | +0.6% | 25,500 |
| 2023/09/05 | 1,918 | 1,934 | 1,903 | 1,930 | +12 | +0.6% | 30,000 |
| 2023/09/04 | 1,874 | 1,918 | 1,873 | 1,918 | +51 | +2.7% | 52,700 |
| 2023/09/01 | 1,859 | 1,872 | 1,858 | 1,867 | -1 | -0.1% | 47,000 |
| 2023/08/31 | 1,883 | 1,891 | 1,867 | 1,868 | -12 | -0.6% | 54,900 |
| 2023/08/30 | 1,868 | 1,884 | 1,866 | 1,880 | +12 | +0.6% | 43,900 |
| 2023/08/29 | 1,877 | 1,881 | 1,862 | 1,868 | -2 | -0.1% | 21,000 |
| 2023/08/28 | 1,849 | 1,870 | 1,846 | 1,870 | +38 | +2.1% | 27,100 |
| 2023/08/25 | 1,831 | 1,846 | 1,824 | 1,832 | -5 | -0.3% | 18,700 |
| 2023/08/24 | 1,827 | 1,844 | 1,820 | 1,837 | +31 | +1.7% | 26,500 |
| 2023/08/23 | 1,792 | 1,807 | 1,786 | 1,806 | +17 | +1% | 15,500 |
| 2023/08/22 | 1,781 | 1,795 | 1,781 | 1,789 | +9 | +0.5% | 10,600 |
| 2023/08/21 | 1,779 | 1,792 | 1,779 | 1,780 | +2 | +0.1% | 17,500 |
| 2023/08/18 | 1,790 | 1,794 | 1,778 | 1,778 | -18 | -1% | 11,900 |
| 2023/08/17 | 1,804 | 1,810 | 1,776 | 1,796 | -15 | -0.8% | 15,500 |
| 2023/08/16 | 1,795 | 1,825 | 1,792 | 1,811 | +10 | +0.6% | 14,900 |
| 2023/08/15 | 1,813 | 1,814 | 1,800 | 1,801 | -10 | -0.6% | 15,600 |
| 2023/08/14 | 1,823 | 1,838 | 1,810 | 1,811 | -9 | -0.5% | 9,700 |
| 2023/08/10 | 1,797 | 1,820 | 1,780 | 1,820 | +18 | +1% | 9,600 |
| 2023/08/09 | 1,818 | 1,818 | 1,795 | 1,802 | -16 | -0.9% | 8,000 |
| 2023/08/08 | 1,808 | 1,825 | 1,808 | 1,818 | +10 | +0.6% | 5,500 |
| 2023/08/07 | 1,800 | 1,817 | 1,794 | 1,808 | +8 | +0.4% | 8,600 |
| 2023/08/04 | 1,782 | 1,808 | 1,770 | 1,800 | +16 | +0.9% | 8,300 |
| 2023/08/03 | 1,820 | 1,820 | 1,777 | 1,784 | -38 | -2.1% | 18,300 |
| 2023/08/02 | 1,811 | 1,857 | 1,809 | 1,822 | -16 | -0.9% | 20,900 |
| 2023/08/01 | 1,796 | 1,847 | 1,777 | 1,838 | +43 | +2.4% | 33,100 |
| 2023/07/31 | 1,762 | 1,805 | 1,757 | 1,795 | +73 | +4.2% | 36,100 |
| 2023/07/28 | 1,729 | 1,733 | 1,711 | 1,722 | -17 | -1% | 23,900 |
| 2023/07/27 | 1,737 | 1,740 | 1,733 | 1,739 | +2 | +0.1% | 7,100 |
| 2023/07/26 | 1,744 | 1,744 | 1,733 | 1,737 | -1 | -0.1% | 8,600 |
| 2023/07/25 | 1,755 | 1,755 | 1,731 | 1,738 | +9 | +0.5% | 29,000 |
| 2023/07/24 | 1,733 | 1,734 | 1,723 | 1,729 | +9 | +0.5% | 7,100 |
| 2023/07/21 | 1,723 | 1,732 | 1,719 | 1,720 | +6 | +0.4% | 8,500 |
151～
200
件表示中 / 6709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 | 205,200円 | +0.1% | -9.3% | 3.02% | 13.07倍 | 0.84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 | 85,700円 | +4.2% | +7.1% | 1.52% | 12.26倍 | 1.54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 |
| ジェコス | 100,000円 | -10.3% | -9.1% | 3.70% | 8.24倍 | 0.54倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 八洲電機 | 150,100円 | +0.2% | +7.0% | 2.13% | 10.99倍 | 1.17倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| ＪＫＨＤ | 102,900円 | +2.9% | -19.3% | 4.37% | 5.95倍 | 0.49倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
市場注目の銘柄
チャート関連のコラム
