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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 2015/09/10 | 1,009 | 1,041 | 1,009 | 1,030 | +3 | +0.3% | 6,300 |
| 2015/09/09 | 1,020 | 1,038 | 1,018 | 1,027 | +21 | +2.1% | 9,500 |
| 2015/09/08 | 1,030 | 1,042 | 1,002 | 1,006 | -27 | -2.6% | 11,800 |
| 2015/09/07 | 1,000 | 1,044 | 999 | 1,033 | +23 | +2.3% | 10,300 |
| 2015/09/04 | 1,033 | 1,035 | 1,007 | 1,010 | -13 | -1.3% | 7,900 |
| 2015/09/03 | 1,039 | 1,050 | 1,020 | 1,023 | -16 | -1.5% | 12,700 |
| 2015/09/02 | 1,038 | 1,062 | 1,035 | 1,039 | -15 | -1.4% | 8,000 |
| 2015/09/01 | 1,085 | 1,089 | 1,054 | 1,054 | -37 | -3.4% | 11,800 |
| 2015/08/31 | 1,095 | 1,112 | 1,040 | 1,091 | -4 | -0.4% | 9,300 |
| 2015/08/28 | 1,092 | 1,096 | 1,080 | 1,095 | +33 | +3.1% | 7,600 |
| 2015/08/27 | 1,063 | 1,071 | 1,062 | 1,062 | +29 | +2.8% | 7,400 |
| 2015/08/26 | 997 | 1,084 | 997 | 1,033 | +38 | +3.8% | 13,700 |
| 2015/08/25 | 993 | 1,035 | 982 | 995 | -30 | -2.9% | 24,300 |
| 2015/08/24 | 1,055 | 1,072 | 1,025 | 1,025 | -77 | -7% | 24,100 |
| 2015/08/21 | 1,124 | 1,128 | 1,098 | 1,102 | -27 | -2.4% | 24,100 |
| 2015/08/20 | 1,144 | 1,147 | 1,127 | 1,129 | -15 | -1.3% | 5,400 |
| 2015/08/19 | 1,142 | 1,148 | 1,142 | 1,144 | -3 | -0.3% | 5,600 |
| 2015/08/18 | 1,143 | 1,149 | 1,140 | 1,147 | +4 | +0.3% | 3,500 |
| 2015/08/17 | 1,134 | 1,149 | 1,134 | 1,143 | +1 | +0.1% | 5,200 |
2401～
2450
件表示中 / 7023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 | 197,000円 | +1.0% | +0.5% | 3.35% | 13.16倍 | 0.77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 | 77,300円 | +10.5% | +1.0% | 2.20% | 8.94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 | 115,400円 | -2.3% | -32.2% | 4.33% | 12.09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 | 335,500円 | +7.9% | +0.9% | 3.31% | 10.66倍 | 0.65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 | 128,400円 | +4.7% | +15.0% | 4.21% | 12.01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
