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 |
---|---|---|---|---|---|---|---|
2015/07/01 | 1,085 | 1,094 | 1,085 | 1,088 | -5 | -0.5% | 6,600 |
2015/06/30 | 1,077 | 1,094 | 1,077 | 1,093 | +8 | +0.7% | 13,800 |
2015/06/29 | 1,090 | 1,099 | 1,075 | 1,085 | -14 | -1.3% | 21,200 |
2015/06/26 | 1,100 | 1,106 | 1,091 | 1,099 | +7 | +0.6% | 19,200 |
2015/06/25 | 1,100 | 1,100 | 1,092 | 1,092 | -3 | -0.3% | 10,400 |
2015/06/24 | 1,090 | 1,099 | 1,086 | 1,095 | +6 | +0.6% | 13,100 |
2015/06/23 | 1,080 | 1,089 | 1,080 | 1,089 | +7 | +0.6% | 13,700 |
2015/06/22 | 1,080 | 1,085 | 1,078 | 1,082 | +2 | +0.2% | 8,700 |
2015/06/19 | 1,079 | 1,090 | 1,079 | 1,080 | +1 | +0.1% | 9,200 |
2015/06/18 | 1,081 | 1,083 | 1,079 | 1,079 | -4 | -0.4% | 10,100 |
2015/06/17 | 1,080 | 1,088 | 1,078 | 1,083 | +4 | +0.4% | 13,000 |
2015/06/16 | 1,082 | 1,082 | 1,077 | 1,079 | -3 | -0.3% | 10,700 |
2015/06/15 | 1,083 | 1,087 | 1,079 | 1,082 | ±0 | ±0% | 14,700 |
2015/06/12 | 1,081 | 1,084 | 1,078 | 1,082 | +6 | +0.6% | 20,500 |
2015/06/11 | 1,076 | 1,085 | 1,075 | 1,076 | ±0 | ±0% | 14,500 |
2015/06/10 | 1,085 | 1,085 | 1,076 | 1,076 | ±0 | ±0% | 13,500 |
2015/06/09 | 1,081 | 1,084 | 1,076 | 1,076 | -4 | -0.4% | 9,900 |
2015/06/08 | 1,085 | 1,085 | 1,078 | 1,080 | +4 | +0.4% | 3,900 |
2015/06/05 | 1,078 | 1,081 | 1,076 | 1,076 | -2 | -0.2% | 4,800 |
2015/06/04 | 1,080 | 1,081 | 1,077 | 1,078 | +1 | +0.1% | 5,300 |
2015/06/03 | 1,077 | 1,081 | 1,076 | 1,077 | -1 | -0.1% | 4,900 |
2015/06/02 | 1,083 | 1,083 | 1,077 | 1,078 | -1 | -0.1% | 5,500 |
2015/06/01 | 1,080 | 1,090 | 1,076 | 1,079 | -1 | -0.1% | 16,100 |
2015/05/29 | 1,080 | 1,085 | 1,077 | 1,080 | +4 | +0.4% | 5,200 |
2015/05/28 | 1,082 | 1,083 | 1,076 | 1,076 | -6 | -0.6% | 7,200 |
2015/05/27 | 1,089 | 1,089 | 1,075 | 1,082 | +2 | +0.2% | 9,700 |
2015/05/26 | 1,085 | 1,088 | 1,074 | 1,080 | -4 | -0.4% | 12,100 |
2015/05/25 | 1,087 | 1,089 | 1,083 | 1,084 | -4 | -0.4% | 11,500 |
2015/05/22 | 1,091 | 1,091 | 1,082 | 1,088 | +6 | +0.6% | 7,000 |
2015/05/21 | 1,090 | 1,090 | 1,081 | 1,082 | -8 | -0.7% | 12,900 |
2015/05/20 | 1,094 | 1,094 | 1,082 | 1,090 | +3 | +0.3% | 9,300 |
2015/05/19 | 1,082 | 1,093 | 1,078 | 1,087 | +11 | +1% | 11,000 |
2015/05/18 | 1,081 | 1,082 | 1,074 | 1,076 | +3 | +0.3% | 7,100 |
2015/05/15 | 1,069 | 1,076 | 1,069 | 1,073 | +4 | +0.4% | 5,000 |
2015/05/14 | 1,071 | 1,073 | 1,068 | 1,069 | +5 | +0.5% | 8,900 |
2015/05/13 | 1,068 | 1,068 | 1,061 | 1,064 | +3 | +0.3% | 7,100 |
2015/05/12 | 1,070 | 1,070 | 1,060 | 1,061 | +1 | +0.1% | 5,200 |
2015/05/11 | 1,059 | 1,071 | 1,059 | 1,060 | +6 | +0.6% | 15,900 |
2015/05/08 | 1,054 | 1,058 | 1,054 | 1,054 | ±0 | ±0% | 9,900 |
2015/05/07 | 1,060 | 1,065 | 1,054 | 1,054 | ±0 | ±0% | 13,700 |
2015/05/01 | 1,071 | 1,071 | 1,051 | 1,054 | -18 | -1.7% | 32,100 |
2015/04/30 | 1,079 | 1,081 | 1,071 | 1,072 | -13 | -1.2% | 18,000 |
2015/04/28 | 1,092 | 1,095 | 1,074 | 1,085 | +5 | +0.5% | 18,600 |
2015/04/27 | 1,076 | 1,090 | 1,075 | 1,080 | +4 | +0.4% | 9,800 |
2015/04/24 | 1,078 | 1,084 | 1,076 | 1,076 | -4 | -0.4% | 14,600 |
2015/04/23 | 1,080 | 1,088 | 1,079 | 1,080 | +1 | +0.1% | 7,700 |
2015/04/22 | 1,085 | 1,085 | 1,073 | 1,079 | +1 | +0.1% | 11,100 |
2015/04/21 | 1,076 | 1,080 | 1,074 | 1,078 | +2 | +0.2% | 14,400 |
2015/04/20 | 1,075 | 1,081 | 1,075 | 1,076 | -7 | -0.6% | 7,900 |
2015/04/17 | 1,085 | 1,087 | 1,077 | 1,083 | +5 | +0.5% | 12,200 |
2451~
2500
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