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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,420 | 1,436 | 1,420 | 1,423 | +1 | +0.1% | 5,700 |
| 2017/06/15 | 1,421 | 1,432 | 1,420 | 1,422 | ±0 | ±0% | 4,400 |
| 2017/06/14 | 1,428 | 1,443 | 1,422 | 1,422 | ±0 | ±0% | 7,800 |
| 2017/06/13 | 1,430 | 1,438 | 1,421 | 1,422 | ±0 | ±0% | 5,100 |
| 2017/06/12 | 1,422 | 1,431 | 1,421 | 1,422 | -14 | -1% | 4,900 |
| 2017/06/09 | 1,450 | 1,450 | 1,420 | 1,436 | -6 | -0.4% | 14,400 |
| 2017/06/08 | 1,443 | 1,445 | 1,434 | 1,442 | +5 | +0.3% | 10,300 |
| 2017/06/07 | 1,437 | 1,440 | 1,431 | 1,437 | ±0 | ±0% | 5,700 |
| 2017/06/06 | 1,433 | 1,446 | 1,433 | 1,437 | +5 | +0.3% | 7,600 |
| 2017/06/05 | 1,449 | 1,449 | 1,423 | 1,432 | -12 | -0.8% | 9,900 |
| 2017/06/02 | 1,458 | 1,458 | 1,435 | 1,444 | -3 | -0.2% | 13,700 |
| 2017/06/01 | 1,444 | 1,463 | 1,443 | 1,447 | +3 | +0.2% | 8,100 |
| 2017/05/31 | 1,467 | 1,467 | 1,444 | 1,444 | -17 | -1.2% | 8,500 |
| 2017/05/30 | 1,450 | 1,462 | 1,441 | 1,461 | +9 | +0.6% | 6,400 |
| 2017/05/29 | 1,456 | 1,456 | 1,452 | 1,452 | -4 | -0.3% | 7,400 |
| 2017/05/26 | 1,470 | 1,470 | 1,455 | 1,456 | -8 | -0.5% | 8,100 |
| 2017/05/25 | 1,451 | 1,472 | 1,451 | 1,464 | -14 | -0.9% | 18,400 |
| 2017/05/24 | 1,476 | 1,482 | 1,469 | 1,478 | +11 | +0.7% | 9,300 |
| 2017/05/23 | 1,463 | 1,478 | 1,463 | 1,467 | +4 | +0.3% | 10,300 |
| 2017/05/22 | 1,450 | 1,467 | 1,450 | 1,463 | +13 | +0.9% | 11,400 |
| 2017/05/19 | 1,441 | 1,453 | 1,441 | 1,450 | -1 | -0.1% | 12,400 |
| 2017/05/18 | 1,464 | 1,468 | 1,441 | 1,451 | -43 | -2.9% | 21,500 |
| 2017/05/17 | 1,495 | 1,495 | 1,481 | 1,494 | -3 | -0.2% | 11,900 |
| 2017/05/16 | 1,483 | 1,497 | 1,482 | 1,497 | +14 | +0.9% | 7,100 |
| 2017/05/15 | 1,487 | 1,510 | 1,481 | 1,483 | -26 | -1.7% | 17,800 |
| 2017/05/12 | 1,495 | 1,509 | 1,486 | 1,509 | +6 | +0.4% | 9,600 |
| 2017/05/11 | 1,505 | 1,506 | 1,493 | 1,503 | -5 | -0.3% | 6,600 |
| 2017/05/10 | 1,515 | 1,515 | 1,490 | 1,508 | -9 | -0.6% | 9,000 |
| 2017/05/09 | 1,505 | 1,517 | 1,492 | 1,517 | +11 | +0.7% | 20,200 |
| 2017/05/08 | 1,493 | 1,510 | 1,484 | 1,506 | +14 | +0.9% | 15,500 |
| 2017/05/02 | 1,497 | 1,497 | 1,484 | 1,492 | -5 | -0.3% | 10,000 |
| 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 |
2001～
2050
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
