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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 1,096 | 1,096 | 1,080 | 1,080 | -1 | -0.1% | 11,300 |
| 2015/11/26 | 1,085 | 1,110 | 1,077 | 1,081 | -1 | -0.1% | 11,500 |
| 2015/11/25 | 1,087 | 1,087 | 1,074 | 1,082 | +2 | +0.2% | 11,800 |
| 2015/11/24 | 1,080 | 1,085 | 1,074 | 1,080 | +10 | +0.9% | 11,900 |
| 2015/11/20 | 1,078 | 1,078 | 1,062 | 1,070 | +1 | +0.1% | 9,000 |
| 2015/11/19 | 1,075 | 1,088 | 1,065 | 1,069 | +8 | +0.8% | 10,800 |
| 2015/11/18 | 1,069 | 1,070 | 1,061 | 1,061 | -5 | -0.5% | 10,000 |
| 2015/11/17 | 1,068 | 1,069 | 1,061 | 1,066 | +3 | +0.3% | 8,000 |
| 2015/11/16 | 1,069 | 1,069 | 1,061 | 1,063 | ±0 | ±0% | 8,000 |
| 2015/11/13 | 1,063 | 1,067 | 1,060 | 1,063 | +1 | +0.1% | 10,300 |
| 2015/11/12 | 1,061 | 1,068 | 1,060 | 1,062 | +1 | +0.1% | 13,200 |
| 2015/11/11 | 1,064 | 1,070 | 1,060 | 1,061 | -3 | -0.3% | 9,600 |
| 2015/11/10 | 1,066 | 1,067 | 1,061 | 1,064 | -5 | -0.5% | 6,200 |
| 2015/11/09 | 1,060 | 1,081 | 1,060 | 1,069 | +4 | +0.4% | 17,300 |
| 2015/11/06 | 1,051 | 1,068 | 1,042 | 1,065 | +17 | +1.6% | 6,100 |
| 2015/11/05 | 1,052 | 1,060 | 1,046 | 1,048 | -6 | -0.6% | 6,200 |
| 2015/11/04 | 1,059 | 1,060 | 1,053 | 1,054 | +12 | +1.2% | 4,700 |
| 2015/11/02 | 1,071 | 1,071 | 1,042 | 1,042 | -12 | -1.1% | 11,800 |
| 2015/10/30 | 1,057 | 1,062 | 1,051 | 1,054 | +7 | +0.7% | 6,900 |
| 2015/10/29 | 1,040 | 1,056 | 1,040 | 1,047 | -7 | -0.7% | 8,200 |
| 2015/10/28 | 1,053 | 1,060 | 1,045 | 1,054 | +6 | +0.6% | 7,600 |
| 2015/10/27 | 1,065 | 1,065 | 1,042 | 1,048 | -5 | -0.5% | 9,700 |
| 2015/10/26 | 1,056 | 1,062 | 1,050 | 1,053 | +5 | +0.5% | 8,200 |
| 2015/10/23 | 1,063 | 1,063 | 1,033 | 1,048 | +12 | +1.2% | 8,000 |
| 2015/10/22 | 1,038 | 1,041 | 1,026 | 1,036 | -3 | -0.3% | 7,700 |
| 2015/10/21 | 1,025 | 1,039 | 1,016 | 1,039 | +13 | +1.3% | 16,200 |
| 2015/10/20 | 1,031 | 1,033 | 1,024 | 1,026 | -6 | -0.6% | 4,300 |
| 2015/10/19 | 1,041 | 1,041 | 1,032 | 1,032 | -12 | -1.1% | 3,800 |
| 2015/10/16 | 1,048 | 1,048 | 1,035 | 1,044 | +3 | +0.3% | 6,000 |
| 2015/10/15 | 1,027 | 1,042 | 1,027 | 1,041 | +6 | +0.6% | 3,900 |
| 2015/10/14 | 1,035 | 1,042 | 1,034 | 1,035 | -14 | -1.3% | 5,400 |
| 2015/10/13 | 1,040 | 1,060 | 1,040 | 1,049 | ±0 | ±0% | 6,900 |
| 2015/10/09 | 1,040 | 1,049 | 1,036 | 1,049 | +7 | +0.7% | 6,500 |
| 2015/10/08 | 1,046 | 1,049 | 1,027 | 1,042 | -4 | -0.4% | 54,100 |
| 2015/10/07 | 1,046 | 1,059 | 1,045 | 1,046 | ±0 | ±0% | 6,700 |
| 2015/10/06 | 1,040 | 1,056 | 1,037 | 1,046 | +12 | +1.2% | 8,100 |
| 2015/10/05 | 1,038 | 1,048 | 1,033 | 1,034 | +8 | +0.8% | 5,500 |
| 2015/10/02 | 1,011 | 1,038 | 1,011 | 1,026 | +13 | +1.3% | 5,800 |
| 2015/10/01 | 1,010 | 1,025 | 1,010 | 1,013 | -3 | -0.3% | 10,400 |
| 2015/09/30 | 1,013 | 1,029 | 1,013 | 1,016 | +8 | +0.8% | 4,300 |
| 2015/09/29 | 1,030 | 1,032 | 1,008 | 1,008 | -27 | -2.6% | 9,900 |
| 2015/09/28 | 1,076 | 1,076 | 1,032 | 1,035 | -7 | -0.7% | 4,500 |
| 2015/09/25 | 1,030 | 1,061 | 1,029 | 1,042 | +9 | +0.9% | 10,300 |
| 2015/09/24 | 1,040 | 1,074 | 1,029 | 1,033 | -11 | -1.1% | 10,800 |
| 2015/09/18 | 1,057 | 1,057 | 1,040 | 1,044 | -11 | -1% | 3,900 |
| 2015/09/17 | 1,037 | 1,057 | 1,037 | 1,055 | +16 | +1.5% | 4,400 |
| 2015/09/16 | 1,053 | 1,055 | 1,039 | 1,039 | -8 | -0.8% | 2,600 |
| 2015/09/15 | 1,037 | 1,061 | 1,037 | 1,047 | +18 | +1.7% | 3,700 |
| 2015/09/14 | 1,054 | 1,067 | 1,018 | 1,029 | -12 | -1.2% | 5,300 |
| 2015/09/11 | 1,037 | 1,050 | 1,037 | 1,041 | +11 | +1.1% | 13,600 |
2351～
2400
件表示中 / 6992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 | 182,200円 | +1.0% | +0.5% | 3.62% | 12.15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 |
| コーア商事Ｈ | 70,000円 | +5.5% | +5.3% | 2.29% | 9.57倍 | 1.11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 | 104,400円 | -2.3% | -32.2% | 4.79% | 10.93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 | 122,900円 | +4.7% | +15.0% | 4.39% | 11.48倍 | 0.82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 |
| ヨンキュウ | 231,700円 | - | - | - | - | 0.73倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム
