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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,128 | 2,133 | 2,106 | 2,128 | +32 | +1.5% | 7,300 |
| 2024/04/22 | 2,080 | 2,106 | 2,080 | 2,096 | +26 | +1.3% | 5,500 |
| 2024/04/19 | 2,101 | 2,107 | 2,055 | 2,070 | -31 | -1.5% | 11,500 |
| 2024/04/18 | 2,067 | 2,116 | 2,067 | 2,101 | +34 | +1.6% | 6,000 |
| 2024/04/17 | 2,121 | 2,121 | 2,057 | 2,067 | -54 | -2.5% | 11,300 |
| 2024/04/16 | 2,158 | 2,186 | 2,105 | 2,121 | -53 | -2.4% | 14,900 |
| 2024/04/15 | 2,170 | 2,189 | 2,162 | 2,174 | -2 | -0.1% | 11,200 |
| 2024/04/12 | 2,198 | 2,200 | 2,172 | 2,176 | -9 | -0.4% | 10,400 |
| 2024/04/11 | 2,172 | 2,210 | 2,168 | 2,185 | ±0 | ±0% | 18,400 |
| 2024/04/10 | 2,156 | 2,196 | 2,144 | 2,185 | +23 | +1.1% | 39,400 |
| 2024/04/09 | 2,150 | 2,168 | 2,132 | 2,162 | +18 | +0.8% | 11,600 |
| 2024/04/08 | 2,080 | 2,177 | 2,072 | 2,144 | +73 | +3.5% | 59,700 |
| 2024/04/05 | 2,069 | 2,083 | 2,047 | 2,071 | -22 | -1.1% | 12,700 |
| 2024/04/04 | 2,099 | 2,108 | 2,079 | 2,093 | +10 | +0.5% | 20,300 |
| 2024/04/03 | 2,046 | 2,094 | 2,046 | 2,083 | +52 | +2.6% | 37,200 |
| 2024/04/02 | 2,066 | 2,066 | 2,019 | 2,031 | -18 | -0.9% | 19,500 |
| 2024/04/01 | 2,057 | 2,078 | 2,047 | 2,049 | +9 | +0.4% | 18,300 |
| 2024/03/29 | 2,044 | 2,052 | 2,028 | 2,040 | ±0 | ±0% | 15,300 |
| 2024/03/28 | 2,063 | 2,083 | 2,033 | 2,040 | -83 | -3.9% | 57,200 |
| 2024/03/27 | 2,082 | 2,136 | 2,080 | 2,123 | +54 | +2.6% | 136,300 |
| 2024/03/26 | 2,061 | 2,071 | 2,061 | 2,069 | -8 | -0.4% | 26,200 |
| 2024/03/25 | 2,061 | 2,090 | 2,055 | 2,077 | -2 | -0.1% | 27,100 |
| 2024/03/22 | 2,060 | 2,080 | 2,049 | 2,079 | +36 | +1.8% | 35,800 |
| 2024/03/21 | 2,025 | 2,050 | 2,025 | 2,043 | +40 | +2% | 45,600 |
| 2024/03/19 | 1,965 | 2,004 | 1,965 | 2,003 | +38 | +1.9% | 43,700 |
| 2024/03/18 | 1,959 | 1,971 | 1,950 | 1,965 | +21 | +1.1% | 15,600 |
| 2024/03/15 | 1,936 | 1,951 | 1,930 | 1,944 | +8 | +0.4% | 26,700 |
| 2024/03/14 | 1,925 | 1,940 | 1,917 | 1,936 | +17 | +0.9% | 35,500 |
| 2024/03/13 | 1,945 | 1,946 | 1,917 | 1,919 | -20 | -1% | 40,000 |
| 2024/03/12 | 1,927 | 1,939 | 1,902 | 1,939 | +22 | +1.1% | 32,300 |
| 2024/03/11 | 1,945 | 1,953 | 1,905 | 1,917 | -42 | -2.1% | 74,200 |
| 2024/03/08 | 1,946 | 1,965 | 1,946 | 1,959 | +2 | +0.1% | 51,300 |
| 2024/03/07 | 1,979 | 1,979 | 1,950 | 1,957 | -21 | -1.1% | 30,600 |
| 2024/03/06 | 1,955 | 1,980 | 1,955 | 1,978 | +7 | +0.4% | 24,500 |
| 2024/03/05 | 1,950 | 1,971 | 1,941 | 1,971 | +12 | +0.6% | 31,900 |
| 2024/03/04 | 1,990 | 1,990 | 1,958 | 1,959 | -28 | -1.4% | 45,400 |
| 2024/03/01 | 1,985 | 1,996 | 1,978 | 1,987 | +2 | +0.1% | 22,400 |
| 2024/02/29 | 1,988 | 1,995 | 1,983 | 1,985 | -9 | -0.5% | 21,300 |
| 2024/02/28 | 1,979 | 1,994 | 1,979 | 1,994 | +15 | +0.8% | 17,900 |
| 2024/02/27 | 1,991 | 1,992 | 1,977 | 1,979 | -2 | -0.1% | 13,600 |
| 2024/02/26 | 1,992 | 2,002 | 1,981 | 1,981 | -10 | -0.5% | 19,000 |
| 2024/02/22 | 1,985 | 1,992 | 1,978 | 1,991 | +17 | +0.9% | 18,900 |
| 2024/02/21 | 1,972 | 1,989 | 1,972 | 1,974 | ±0 | ±0% | 8,500 |
| 2024/02/20 | 1,980 | 1,999 | 1,974 | 1,974 | +5 | +0.3% | 14,900 |
| 2024/02/19 | 1,962 | 1,980 | 1,955 | 1,969 | -1 | -0.1% | 13,800 |
| 2024/02/16 | 1,950 | 1,981 | 1,950 | 1,970 | +22 | +1.1% | 14,600 |
| 2024/02/15 | 1,987 | 1,988 | 1,943 | 1,948 | -15 | -0.8% | 19,600 |
| 2024/02/14 | 1,990 | 1,990 | 1,961 | 1,963 | -33 | -1.7% | 15,900 |
| 2024/02/13 | 1,982 | 1,997 | 1,972 | 1,996 | +14 | +0.7% | 23,100 |
| 2024/02/09 | 1,978 | 1,996 | 1,973 | 1,982 | +2 | +0.1% | 10,100 |
251～
300
件表示中 / 6945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 | 178,000円 | +1.0% | +0.5% | 3.71% | 11.87倍 | 0.70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 |
| シモジマ | 123,200円 | +6.9% | +10.4% | 4.38% | 11.51倍 | 0.83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 |
| 三共興 | 63,000円 | +3.4% | -19.5% | 4.29% | 11.47倍 | 0.52倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| コーア商事Ｈ | 65,700円 | +5.5% | +5.3% | 2.28% | 8.98倍 | 1.04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 |
| 西川計測 | 799,000円 | -3.9% | -24.7% | - | - | - |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
市場注目の銘柄
チャート関連のコラム
