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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 1,459 | 1,500 | 1,453 | 1,497 | +19 | +1.3% | 14,900 |
| 2017/04/28 | 1,498 | 1,498 | 1,448 | 1,478 | -5 | -0.3% | 10,800 |
| 2017/04/27 | 1,453 | 1,484 | 1,446 | 1,483 | +41 | +2.8% | 18,900 |
| 2017/04/26 | 1,457 | 1,457 | 1,432 | 1,442 | +13 | +0.9% | 11,400 |
| 2017/04/25 | 1,405 | 1,429 | 1,397 | 1,429 | +24 | +1.7% | 11,400 |
| 2017/04/24 | 1,400 | 1,416 | 1,385 | 1,405 | +15 | +1.1% | 13,700 |
| 2017/04/21 | 1,403 | 1,403 | 1,383 | 1,390 | +9 | +0.7% | 6,700 |
| 2017/04/20 | 1,390 | 1,392 | 1,373 | 1,381 | +10 | +0.7% | 10,500 |
| 2017/04/19 | 1,366 | 1,381 | 1,361 | 1,371 | +12 | +0.9% | 12,100 |
| 2017/04/18 | 1,355 | 1,373 | 1,351 | 1,359 | +27 | +2% | 11,100 |
| 2017/04/17 | 1,320 | 1,345 | 1,318 | 1,332 | +9 | +0.7% | 9,100 |
| 2017/04/14 | 1,309 | 1,329 | 1,308 | 1,323 | +3 | +0.2% | 10,600 |
| 2017/04/13 | 1,310 | 1,328 | 1,303 | 1,320 | -14 | -1% | 10,600 |
| 2017/04/12 | 1,355 | 1,355 | 1,334 | 1,334 | -35 | -2.6% | 17,900 |
| 2017/04/11 | 1,351 | 1,373 | 1,346 | 1,369 | +3 | +0.2% | 9,900 |
| 2017/04/10 | 1,380 | 1,388 | 1,365 | 1,366 | -6 | -0.4% | 4,700 |
| 2017/04/07 | 1,355 | 1,392 | 1,355 | 1,372 | +10 | +0.7% | 13,100 |
| 2017/04/06 | 1,395 | 1,395 | 1,358 | 1,362 | -38 | -2.7% | 15,300 |
| 2017/04/05 | 1,410 | 1,423 | 1,398 | 1,400 | -28 | -2% | 14,100 |
| 2017/04/04 | 1,426 | 1,449 | 1,409 | 1,428 | -11 | -0.8% | 19,700 |
| 2017/04/03 | 1,438 | 1,446 | 1,434 | 1,439 | -4 | -0.3% | 15,800 |
| 2017/03/31 | 1,455 | 1,474 | 1,443 | 1,443 | -13 | -0.9% | 20,900 |
| 2017/03/30 | 1,470 | 1,473 | 1,456 | 1,456 | -25 | -1.7% | 20,300 |
| 2017/03/29 | 1,496 | 1,496 | 1,471 | 1,481 | -25 | -1.7% | 50,700 |
| 2017/03/28 | 1,513 | 1,518 | 1,502 | 1,506 | -9 | -0.6% | 45,500 |
| 2017/03/27 | 1,520 | 1,525 | 1,515 | 1,515 | -12 | -0.8% | 27,100 |
| 2017/03/24 | 1,515 | 1,532 | 1,514 | 1,527 | +6 | +0.4% | 21,800 |
| 2017/03/23 | 1,521 | 1,533 | 1,520 | 1,521 | +1 | +0.1% | 19,000 |
| 2017/03/22 | 1,530 | 1,544 | 1,518 | 1,520 | -31 | -2% | 43,800 |
| 2017/03/21 | 1,520 | 1,560 | 1,520 | 1,551 | +29 | +1.9% | 22,600 |
| 2017/03/17 | 1,528 | 1,534 | 1,520 | 1,522 | -11 | -0.7% | 17,500 |
| 2017/03/16 | 1,517 | 1,534 | 1,509 | 1,533 | +2 | +0.1% | 19,800 |
| 2017/03/15 | 1,543 | 1,546 | 1,527 | 1,531 | -23 | -1.5% | 25,500 |
| 2017/03/14 | 1,590 | 1,597 | 1,542 | 1,554 | -32 | -2% | 51,800 |
| 2017/03/13 | 1,587 | 1,645 | 1,584 | 1,586 | +5 | +0.3% | 49,500 |
| 2017/03/10 | 1,574 | 1,581 | 1,571 | 1,581 | +30 | +1.9% | 55,400 |
| 2017/03/09 | 1,501 | 1,559 | 1,501 | 1,551 | +56 | +3.7% | 84,800 |
| 2017/03/08 | 1,465 | 1,496 | 1,465 | 1,495 | +34 | +2.3% | 37,400 |
| 2017/03/07 | 1,439 | 1,462 | 1,439 | 1,461 | +21 | +1.5% | 32,800 |
| 2017/03/06 | 1,428 | 1,441 | 1,415 | 1,440 | +1 | +0.1% | 17,200 |
| 2017/03/03 | 1,466 | 1,466 | 1,431 | 1,439 | -26 | -1.8% | 26,400 |
| 2017/03/02 | 1,467 | 1,481 | 1,445 | 1,465 | -1 | -0.1% | 20,000 |
| 2017/03/01 | 1,491 | 1,491 | 1,450 | 1,466 | -5 | -0.3% | 20,600 |
| 2017/02/28 | 1,479 | 1,493 | 1,469 | 1,471 | +2 | +0.1% | 15,000 |
| 2017/02/27 | 1,494 | 1,494 | 1,451 | 1,469 | -25 | -1.7% | 37,500 |
| 2017/02/24 | 1,494 | 1,519 | 1,491 | 1,494 | +7 | +0.5% | 46,800 |
| 2017/02/23 | 1,459 | 1,491 | 1,459 | 1,487 | +34 | +2.3% | 28,100 |
| 2017/02/22 | 1,449 | 1,503 | 1,449 | 1,453 | +23 | +1.6% | 50,100 |
| 2017/02/21 | 1,418 | 1,430 | 1,412 | 1,430 | +20 | +1.4% | 31,700 |
| 2017/02/20 | 1,399 | 1,415 | 1,399 | 1,410 | +12 | +0.9% | 16,100 |
2001～
2050
件表示中 / 6991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 | 181,900円 | +1.0% | +0.5% | 3.63% | 12.13倍 | 0.71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 |
| 佐鳥電機 | 165,100円 | +4.0% | -4.2% | 5.21% | 9.48倍 | 0.71倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 丸 文 | 104,200円 | -2.3% | -32.2% | 4.80% | 10.91倍 | 0.50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 |
| シモジマ | 122,200円 | +4.7% | +15.0% | 4.42% | 11.42倍 | 0.81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 |
| 明和産 | 70,500円 | +2.1% | -11.5% | 5.39% | 9.45倍 | 0.74倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
