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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,118 | 1,124 | 1,111 | 1,118 | +2 | +0.2% | 18,400 |
| 2015/03/19 | 1,125 | 1,127 | 1,112 | 1,116 | -9 | -0.8% | 19,900 |
| 2015/03/18 | 1,125 | 1,131 | 1,112 | 1,125 | ±0 | ±0% | 34,300 |
| 2015/03/17 | 1,121 | 1,137 | 1,118 | 1,125 | +12 | +1.1% | 37,600 |
| 2015/03/16 | 1,111 | 1,122 | 1,107 | 1,113 | +11 | +1% | 30,400 |
| 2015/03/13 | 1,112 | 1,112 | 1,100 | 1,102 | -3 | -0.3% | 41,500 |
| 2015/03/12 | 1,106 | 1,111 | 1,105 | 1,105 | -14 | -1.3% | 46,500 |
| 2015/03/11 | 1,105 | 1,124 | 1,104 | 1,119 | +11 | +1% | 31,400 |
| 2015/03/10 | 1,105 | 1,109 | 1,104 | 1,108 | +1 | +0.1% | 24,200 |
| 2015/03/09 | 1,106 | 1,112 | 1,104 | 1,107 | ±0 | ±0% | 16,900 |
| 2015/03/06 | 1,106 | 1,112 | 1,102 | 1,107 | -4 | -0.4% | 28,900 |
| 2015/03/05 | 1,106 | 1,115 | 1,106 | 1,111 | +2 | +0.2% | 15,600 |
| 2015/03/04 | 1,117 | 1,118 | 1,107 | 1,109 | -12 | -1.1% | 25,500 |
| 2015/03/03 | 1,125 | 1,125 | 1,119 | 1,121 | +3 | +0.3% | 19,200 |
| 2015/03/02 | 1,120 | 1,133 | 1,118 | 1,118 | +1 | +0.1% | 17,700 |
| 2015/02/27 | 1,126 | 1,130 | 1,110 | 1,117 | -11 | -1% | 29,800 |
| 2015/02/26 | 1,129 | 1,135 | 1,121 | 1,128 | +1 | +0.1% | 23,000 |
| 2015/02/25 | 1,131 | 1,134 | 1,122 | 1,127 | -4 | -0.4% | 21,400 |
| 2015/02/24 | 1,135 | 1,139 | 1,126 | 1,131 | -3 | -0.3% | 24,100 |
| 2015/02/23 | 1,145 | 1,145 | 1,128 | 1,134 | +14 | +1.3% | 21,000 |
| 2015/02/20 | 1,112 | 1,121 | 1,112 | 1,120 | +10 | +0.9% | 19,700 |
| 2015/02/19 | 1,112 | 1,120 | 1,108 | 1,110 | -3 | -0.3% | 25,400 |
| 2015/02/18 | 1,106 | 1,115 | 1,105 | 1,113 | +8 | +0.7% | 19,400 |
| 2015/02/17 | 1,095 | 1,109 | 1,095 | 1,105 | +6 | +0.5% | 30,500 |
| 2015/02/16 | 1,109 | 1,110 | 1,092 | 1,099 | +9 | +0.8% | 25,300 |
| 2015/02/13 | 1,099 | 1,109 | 1,090 | 1,090 | -3 | -0.3% | 47,500 |
| 2015/02/12 | 1,127 | 1,127 | 1,093 | 1,093 | -19 | -1.7% | 66,900 |
| 2015/02/10 | 1,096 | 1,147 | 1,091 | 1,112 | -10 | -0.9% | 50,300 |
| 2015/02/09 | 1,111 | 1,125 | 1,105 | 1,122 | +24 | +2.2% | 36,200 |
| 2015/02/06 | 1,100 | 1,107 | 1,086 | 1,098 | -10 | -0.9% | 56,100 |
| 2015/02/05 | 1,121 | 1,133 | 1,107 | 1,108 | -30 | -2.6% | 40,500 |
| 2015/02/04 | 1,126 | 1,164 | 1,124 | 1,138 | +30 | +2.7% | 71,700 |
| 2015/02/03 | 1,150 | 1,154 | 1,107 | 1,108 | -47 | -4.1% | 122,300 |
| 2015/02/02 | 1,217 | 1,217 | 1,152 | 1,155 | -89 | -7.2% | 120,800 |
| 2015/01/30 | 1,324 | 1,333 | 1,194 | 1,244 | -92 | -6.9% | 345,000 |
| 2015/01/29 | 1,372 | 1,413 | 1,323 | 1,336 | -57 | -4.1% | 288,500 |
| 2015/01/28 | 1,373 | 1,398 | 1,370 | 1,393 | +19 | +1.4% | 78,900 |
| 2015/01/27 | 1,380 | 1,397 | 1,355 | 1,374 | +3 | +0.2% | 65,700 |
| 2015/01/26 | 1,355 | 1,377 | 1,350 | 1,371 | -14 | -1% | 26,900 |
| 2015/01/23 | 1,383 | 1,386 | 1,353 | 1,385 | -3 | -0.2% | 31,300 |
| 2015/01/22 | 1,337 | 1,388 | 1,329 | 1,388 | +37 | +2.7% | 41,400 |
| 2015/01/21 | 1,375 | 1,375 | 1,304 | 1,351 | -10 | -0.7% | 83,500 |
| 2015/01/20 | 1,332 | 1,376 | 1,325 | 1,361 | +14 | +1% | 55,800 |
| 2015/01/19 | 1,421 | 1,424 | 1,321 | 1,347 | -71 | -5% | 143,100 |
| 2015/01/16 | 1,433 | 1,444 | 1,400 | 1,418 | +6 | +0.4% | 132,800 |
| 2015/01/15 | 1,400 | 1,429 | 1,390 | 1,412 | +22 | +1.6% | 85,900 |
| 2015/01/14 | 1,374 | 1,414 | 1,350 | 1,390 | +16 | +1.2% | 122,700 |
| 2015/01/13 | 1,323 | 1,390 | 1,287 | 1,374 | +21 | +1.6% | 182,000 |
| 2015/01/09 | 1,449 | 1,457 | 1,301 | 1,353 | -66 | -4.7% | 201,300 |
| 2015/01/08 | 1,396 | 1,424 | 1,380 | 1,419 | +23 | +1.6% | 83,200 |
2551～
2600
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
