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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 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 |
| 2017/02/17 | 1,395 | 1,399 | 1,389 | 1,398 | +8 | +0.6% | 14,800 |
| 2017/02/16 | 1,388 | 1,395 | 1,384 | 1,390 | +5 | +0.4% | 19,100 |
| 2017/02/15 | 1,369 | 1,393 | 1,362 | 1,385 | +31 | +2.3% | 27,100 |
| 2017/02/14 | 1,351 | 1,375 | 1,350 | 1,354 | +12 | +0.9% | 26,800 |
| 2017/02/13 | 1,335 | 1,343 | 1,330 | 1,342 | +12 | +0.9% | 9,600 |
| 2017/02/10 | 1,327 | 1,330 | 1,319 | 1,330 | +15 | +1.1% | 9,900 |
| 2017/02/09 | 1,324 | 1,324 | 1,312 | 1,315 | -14 | -1.1% | 7,300 |
| 2017/02/08 | 1,333 | 1,333 | 1,304 | 1,329 | -4 | -0.3% | 14,500 |
| 2017/02/07 | 1,344 | 1,348 | 1,310 | 1,333 | -11 | -0.8% | 23,200 |
| 2017/02/06 | 1,340 | 1,347 | 1,334 | 1,344 | +17 | +1.3% | 17,700 |
| 2017/02/03 | 1,320 | 1,340 | 1,320 | 1,327 | +5 | +0.4% | 16,000 |
| 2017/02/02 | 1,314 | 1,339 | 1,310 | 1,322 | +12 | +0.9% | 21,400 |
| 2017/02/01 | 1,307 | 1,312 | 1,290 | 1,310 | +3 | +0.2% | 24,800 |
| 2017/01/31 | 1,312 | 1,312 | 1,300 | 1,307 | -9 | -0.7% | 17,600 |
| 2017/01/30 | 1,291 | 1,326 | 1,291 | 1,316 | +25 | +1.9% | 27,900 |
| 2017/01/27 | 1,299 | 1,305 | 1,287 | 1,291 | +4 | +0.3% | 19,900 |
| 2017/01/26 | 1,290 | 1,292 | 1,281 | 1,287 | +8 | +0.6% | 16,200 |
| 2017/01/25 | 1,274 | 1,280 | 1,270 | 1,279 | +20 | +1.6% | 18,600 |
| 2017/01/24 | 1,255 | 1,260 | 1,240 | 1,259 | +5 | +0.4% | 10,400 |
| 2017/01/23 | 1,245 | 1,255 | 1,244 | 1,254 | +12 | +1% | 13,700 |
| 2017/01/20 | 1,240 | 1,245 | 1,235 | 1,242 | +11 | +0.9% | 13,500 |
| 2017/01/19 | 1,220 | 1,238 | 1,220 | 1,231 | +14 | +1.2% | 9,000 |
| 2017/01/18 | 1,200 | 1,217 | 1,200 | 1,217 | +6 | +0.5% | 13,100 |
| 2017/01/17 | 1,213 | 1,250 | 1,191 | 1,211 | -4 | -0.3% | 17,700 |
| 2017/01/16 | 1,235 | 1,235 | 1,213 | 1,215 | -14 | -1.1% | 16,200 |
| 2017/01/13 | 1,220 | 1,231 | 1,220 | 1,229 | +2 | +0.2% | 12,200 |
| 2017/01/12 | 1,230 | 1,233 | 1,220 | 1,227 | -4 | -0.3% | 10,400 |
| 2017/01/11 | 1,235 | 1,235 | 1,221 | 1,231 | +3 | +0.2% | 7,000 |
| 2017/01/10 | 1,223 | 1,235 | 1,217 | 1,228 | +12 | +1% | 12,600 |
| 2017/01/06 | 1,211 | 1,219 | 1,206 | 1,216 | +4 | +0.3% | 14,700 |
| 2017/01/05 | 1,206 | 1,212 | 1,195 | 1,212 | +10 | +0.8% | 22,700 |
| 2017/01/04 | 1,193 | 1,212 | 1,191 | 1,202 | +9 | +0.8% | 19,100 |
| 2016/12/30 | 1,175 | 1,193 | 1,175 | 1,193 | +14 | +1.2% | 12,800 |
| 2016/12/29 | 1,187 | 1,187 | 1,163 | 1,179 | -10 | -0.8% | 11,300 |
| 2016/12/28 | 1,181 | 1,193 | 1,181 | 1,189 | +5 | +0.4% | 9,600 |
| 2016/12/27 | 1,189 | 1,189 | 1,173 | 1,184 | -2 | -0.2% | 12,100 |
| 2016/12/26 | 1,191 | 1,191 | 1,182 | 1,186 | -1 | -0.1% | 11,300 |
| 2016/12/22 | 1,196 | 1,196 | 1,179 | 1,187 | ±0 | ±0% | 20,800 |
| 2016/12/21 | 1,190 | 1,193 | 1,178 | 1,187 | -1 | -0.1% | 16,100 |
| 2016/12/20 | 1,177 | 1,189 | 1,174 | 1,188 | +14 | +1.2% | 19,000 |
| 2016/12/19 | 1,173 | 1,178 | 1,171 | 1,174 | +3 | +0.3% | 11,200 |
2001～
2050
件表示中 / 6950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 | 182,300円 | +1.0% | +0.5% | 3.62% | 12.16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 |
| 三共興 | 65,000円 | +3.4% | -19.5% | 4.15% | 11.83倍 | 0.54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 |
| クリヤマＨＤ | 132,800円 | +15.5% | -8.6% | 4.22% | 7.25倍 | 0.58倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| コーア商事Ｈ | 67,000円 | +5.5% | +5.3% | 2.39% | 9.16倍 | 1.06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 | 99,900円 | -2.3% | -32.2% | 5.01% | 10.46倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
