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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 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 |
2051～
2100
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
