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 |
|---|---|---|---|---|---|---|---|
| 2025/07/14 | 1,850 | 1,861 | 1,844 | 1,845 | ±0 | ±0% | 9,200 |
| 2025/07/11 | 1,836 | 1,845 | 1,829 | 1,845 | +23 | +1.3% | 6,900 |
| 2025/07/10 | 1,836 | 1,836 | 1,822 | 1,822 | +3 | +0.2% | 10,800 |
| 2025/07/09 | 1,820 | 1,840 | 1,810 | 1,819 | +2 | +0.1% | 14,300 |
| 2025/07/08 | 1,825 | 1,827 | 1,816 | 1,817 | +1 | +0.1% | 8,800 |
| 2025/07/07 | 1,817 | 1,824 | 1,816 | 1,816 | -4 | -0.2% | 8,000 |
| 2025/07/04 | 1,832 | 1,832 | 1,815 | 1,820 | -2 | -0.1% | 4,700 |
| 2025/07/03 | 1,822 | 1,833 | 1,816 | 1,822 | -3 | -0.2% | 8,700 |
| 2025/07/02 | 1,837 | 1,849 | 1,823 | 1,825 | -12 | -0.7% | 9,800 |
| 2025/07/01 | 1,850 | 1,854 | 1,837 | 1,837 | -15 | -0.8% | 6,700 |
| 2025/06/30 | 1,843 | 1,861 | 1,835 | 1,852 | +17 | +0.9% | 13,100 |
| 2025/06/27 | 1,829 | 1,835 | 1,823 | 1,835 | +15 | +0.8% | 10,900 |
| 2025/06/26 | 1,805 | 1,822 | 1,805 | 1,820 | +7 | +0.4% | 6,800 |
| 2025/06/25 | 1,818 | 1,818 | 1,803 | 1,813 | ±0 | ±0% | 7,800 |
| 2025/06/24 | 1,815 | 1,820 | 1,804 | 1,813 | +9 | +0.5% | 5,200 |
| 2025/06/23 | 1,809 | 1,810 | 1,800 | 1,804 | -2 | -0.1% | 4,500 |
| 2025/06/20 | 1,811 | 1,820 | 1,806 | 1,806 | -7 | -0.4% | 10,500 |
| 2025/06/19 | 1,808 | 1,816 | 1,805 | 1,813 | +3 | +0.2% | 4,900 |
| 2025/06/18 | 1,800 | 1,810 | 1,800 | 1,810 | +12 | +0.7% | 4,900 |
| 2025/06/17 | 1,815 | 1,815 | 1,798 | 1,798 | -11 | -0.6% | 5,500 |
| 2025/06/16 | 1,800 | 1,819 | 1,799 | 1,809 | +11 | +0.6% | 6,500 |
| 2025/06/13 | 1,812 | 1,816 | 1,793 | 1,798 | -19 | -1% | 12,700 |
| 2025/06/12 | 1,848 | 1,848 | 1,815 | 1,817 | -23 | -1.3% | 9,000 |
| 2025/06/11 | 1,815 | 1,849 | 1,815 | 1,840 | +22 | +1.2% | 13,900 |
| 2025/06/10 | 1,848 | 1,848 | 1,818 | 1,818 | -15 | -0.8% | 16,600 |
| 2025/06/09 | 1,842 | 1,842 | 1,816 | 1,833 | ±0 | ±0% | 7,900 |
| 2025/06/06 | 1,826 | 1,847 | 1,814 | 1,833 | +15 | +0.8% | 10,500 |
| 2025/06/05 | 1,819 | 1,829 | 1,811 | 1,818 | -5 | -0.3% | 6,900 |
| 2025/06/04 | 1,801 | 1,838 | 1,799 | 1,823 | +22 | +1.2% | 16,300 |
| 2025/06/03 | 1,813 | 1,819 | 1,800 | 1,801 | -17 | -0.9% | 10,400 |
| 2025/06/02 | 1,817 | 1,835 | 1,809 | 1,818 | -12 | -0.7% | 11,200 |
| 2025/05/30 | 1,815 | 1,840 | 1,813 | 1,830 | +4 | +0.2% | 7,700 |
| 2025/05/29 | 1,833 | 1,834 | 1,820 | 1,826 | ±0 | ±0% | 8,300 |
| 2025/05/28 | 1,830 | 1,836 | 1,816 | 1,826 | -4 | -0.2% | 11,000 |
| 2025/05/27 | 1,825 | 1,830 | 1,814 | 1,830 | +16 | +0.9% | 8,800 |
| 2025/05/26 | 1,791 | 1,820 | 1,791 | 1,814 | +23 | +1.3% | 9,300 |
| 2025/05/23 | 1,779 | 1,794 | 1,767 | 1,791 | +24 | +1.4% | 11,200 |
| 2025/05/22 | 1,768 | 1,772 | 1,760 | 1,767 | -7 | -0.4% | 9,700 |
| 2025/05/21 | 1,765 | 1,784 | 1,763 | 1,774 | +10 | +0.6% | 8,900 |
| 2025/05/20 | 1,787 | 1,787 | 1,764 | 1,764 | -24 | -1.3% | 12,400 |
| 2025/05/19 | 1,786 | 1,792 | 1,775 | 1,788 | -2 | -0.1% | 10,200 |
| 2025/05/16 | 1,795 | 1,807 | 1,787 | 1,790 | -10 | -0.6% | 10,800 |
| 2025/05/15 | 1,795 | 1,823 | 1,795 | 1,800 | -21 | -1.2% | 7,100 |
| 2025/05/14 | 1,850 | 1,850 | 1,791 | 1,821 | -2 | -0.1% | 21,500 |
| 2025/05/13 | 1,839 | 1,854 | 1,802 | 1,823 | -8 | -0.4% | 41,200 |
| 2025/05/12 | 1,819 | 1,843 | 1,817 | 1,831 | +20 | +1.1% | 20,000 |
| 2025/05/09 | 1,820 | 1,830 | 1,809 | 1,811 | +13 | +0.7% | 21,200 |
| 2025/05/08 | 1,790 | 1,807 | 1,770 | 1,798 | +26 | +1.5% | 16,700 |
| 2025/05/07 | 1,762 | 1,830 | 1,741 | 1,772 | -8 | -0.4% | 47,700 |
| 2025/05/02 | 1,793 | 1,793 | 1,760 | 1,780 | -17 | -0.9% | 12,700 |
251～
300
件表示中 / 7244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 | 245,600円 | +2.9% | +3.5% | 3.26% | 12.70倍 | 0.89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 |
| 藤井産 | 409,000円 | +1.1% | -13.5% | 3.91% | 9.10倍 | 0.83倍 |
|
北関東を地盤とする電設資材・電気機器商社。施工兼営。子会社でコマツの建機販売・リースも |
| ウインパートナ | 130,800円 | +10.6% | +10.5% | 4.20% | 16.27倍 | 1.54倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 白 銅 | 339,500円 | +23.3% | +47.3% | 3.77% | 12.00倍 | 1.51倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| 三共興 | 80,600円 | +0.1% | +24.7% | 3.35% | 15.05倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
