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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 2017/07/26 | 1,449 | 1,456 | 1,447 | 1,453 | +5 | +0.3% | 18,100 |
| 2017/07/25 | 1,455 | 1,455 | 1,440 | 1,448 | -3 | -0.2% | 20,300 |
| 2017/07/24 | 1,445 | 1,452 | 1,441 | 1,451 | +4 | +0.3% | 10,700 |
| 2017/07/21 | 1,445 | 1,453 | 1,441 | 1,447 | +1 | +0.1% | 13,100 |
| 2017/07/20 | 1,439 | 1,446 | 1,439 | 1,446 | +7 | +0.5% | 5,300 |
| 2017/07/19 | 1,445 | 1,447 | 1,436 | 1,439 | -1 | -0.1% | 9,100 |
| 2017/07/18 | 1,448 | 1,448 | 1,439 | 1,440 | ±0 | ±0% | 6,400 |
| 2017/07/14 | 1,432 | 1,441 | 1,432 | 1,440 | +11 | +0.8% | 4,000 |
| 2017/07/13 | 1,432 | 1,436 | 1,429 | 1,429 | -6 | -0.4% | 3,500 |
| 2017/07/12 | 1,440 | 1,440 | 1,433 | 1,435 | -5 | -0.3% | 3,300 |
| 2017/07/11 | 1,444 | 1,444 | 1,438 | 1,440 | +4 | +0.3% | 4,900 |
| 2017/07/10 | 1,430 | 1,443 | 1,430 | 1,436 | +13 | +0.9% | 5,400 |
| 2017/07/07 | 1,425 | 1,439 | 1,423 | 1,423 | -8 | -0.6% | 5,800 |
| 2017/07/06 | 1,425 | 1,444 | 1,423 | 1,431 | +7 | +0.5% | 11,600 |
| 2017/07/05 | 1,412 | 1,427 | 1,410 | 1,424 | +10 | +0.7% | 10,100 |
| 2017/07/04 | 1,405 | 1,414 | 1,405 | 1,414 | +11 | +0.8% | 5,600 |
| 2017/07/03 | 1,399 | 1,414 | 1,399 | 1,403 | -1 | -0.1% | 9,200 |
| 2017/06/30 | 1,410 | 1,414 | 1,401 | 1,404 | -4 | -0.3% | 6,300 |
| 2017/06/29 | 1,416 | 1,416 | 1,400 | 1,408 | +5 | +0.4% | 6,200 |
| 2017/06/28 | 1,415 | 1,415 | 1,403 | 1,403 | -6 | -0.4% | 3,900 |
| 2017/06/27 | 1,418 | 1,418 | 1,406 | 1,409 | +8 | +0.6% | 6,300 |
| 2017/06/26 | 1,400 | 1,410 | 1,397 | 1,401 | +3 | +0.2% | 4,900 |
| 2017/06/23 | 1,404 | 1,404 | 1,395 | 1,398 | +3 | +0.2% | 6,500 |
| 2017/06/22 | 1,400 | 1,410 | 1,391 | 1,395 | -1 | -0.1% | 7,200 |
| 2017/06/21 | 1,400 | 1,409 | 1,383 | 1,396 | -10 | -0.7% | 15,300 |
| 2017/06/20 | 1,402 | 1,415 | 1,400 | 1,406 | +6 | +0.4% | 11,400 |
| 2017/06/19 | 1,420 | 1,423 | 1,396 | 1,400 | -23 | -1.6% | 16,300 |
1951～
2000
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
