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 |
|---|---|---|---|---|---|---|---|
| 2009/03/18 | 282 | 286 | 282 | 282 | -1 | -0.4% | 8,100 |
| 2009/03/17 | 282 | 283 | 282 | 283 | +1 | +0.4% | 2,900 |
| 2009/03/16 | 282 | 282 | 282 | 282 | ±0 | ±0% | 6,500 |
| 2009/03/13 | 280 | 283 | 280 | 282 | +2 | +0.7% | 7,600 |
| 2009/03/12 | 280 | 280 | 280 | 280 | ±0 | ±0% | 5,000 |
| 2009/03/11 | 280 | 280 | 279 | 280 | +1 | +0.4% | 1,700 |
| 2009/03/10 | 278 | 279 | 278 | 279 | +1 | +0.4% | 3,300 |
| 2009/03/09 | 280 | 280 | 278 | 278 | -2 | -0.7% | 6,000 |
| 2009/03/06 | 280 | 280 | 280 | 280 | ±0 | ±0% | 3,400 |
| 2009/03/05 | 274 | 280 | 274 | 280 | +8 | +2.9% | 5,100 |
| 2009/03/04 | 272 | 272 | 272 | 272 | ±0 | ±0% | 4,400 |
| 2009/03/03 | 280 | 280 | 272 | 272 | -8 | -2.9% | 6,100 |
| 2009/03/02 | 280 | 283 | 280 | 280 | ±0 | ±0% | 7,000 |
| 2009/02/27 | 280 | 280 | 275 | 280 | +5 | +1.8% | 5,600 |
| 2009/02/26 | 276 | 276 | 253 | 275 | +5 | +1.9% | 11,700 |
| 2009/02/25 | 278 | 279 | 270 | 270 | ±0 | ±0% | 9,900 |
| 2009/02/24 | 274 | 274 | 270 | 270 | -4 | -1.5% | 5,900 |
| 2009/02/23 | 280 | 280 | 270 | 274 | -6 | -2.1% | 6,200 |
| 2009/02/20 | 284 | 284 | 280 | 280 | ±0 | ±0% | 7,500 |
| 2009/02/19 | 275 | 280 | 275 | 280 | +7 | +2.6% | 10,200 |
| 2009/02/18 | 267 | 278 | 267 | 273 | +7 | +2.6% | 19,600 |
| 2009/02/17 | 266 | 267 | 260 | 266 | +1 | +0.4% | 19,200 |
| 2009/02/16 | 265 | 265 | 264 | 265 | -5 | -1.9% | 5,900 |
| 2009/02/13 | 277 | 277 | 267 | 270 | -14 | -4.9% | 5,100 |
| 2009/02/12 | 290 | 291 | 274 | 284 | -6 | -2.1% | 6,700 |
| 2009/02/10 | 300 | 302 | 287 | 290 | -10 | -3.3% | 15,000 |
| 2009/02/09 | 296 | 308 | 294 | 300 | -12 | -3.8% | 6,700 |
| 2009/02/06 | 279 | 315 | 279 | 312 | +31 | +11% | 13,600 |
| 2009/02/05 | 275 | 281 | 273 | 281 | +6 | +2.2% | 2,600 |
| 2009/02/04 | 288 | 290 | 275 | 275 | -9 | -3.2% | 14,400 |
| 2009/02/03 | 280 | 290 | 278 | 284 | +21 | +8% | 23,200 |
| 2009/02/02 | 260 | 265 | 258 | 263 | -2 | -0.8% | 11,900 |
| 2009/01/30 | 276 | 276 | 264 | 265 | -1 | -0.4% | 8,200 |
| 2009/01/29 | 281 | 285 | 261 | 266 | -12 | -4.3% | 20,500 |
| 2009/01/28 | 297 | 297 | 278 | 278 | -21 | -7% | 10,100 |
| 2009/01/27 | 300 | 300 | 299 | 299 | -1 | -0.3% | 9,500 |
| 2009/01/26 | 315 | 315 | 300 | 300 | -18 | -5.7% | 9,300 |
| 2009/01/23 | 320 | 320 | 315 | 318 | -2 | -0.6% | 4,200 |
| 2009/01/22 | 321 | 321 | 320 | 320 | ±0 | ±0% | 3,200 |
| 2009/01/21 | 330 | 330 | 320 | 320 | -15 | -4.5% | 26,000 |
| 2009/01/20 | 332 | 340 | 330 | 335 | +6 | +1.8% | 2,100 |
| 2009/01/19 | 330 | 330 | 329 | 329 | -11 | -3.2% | 12,500 |
| 2009/01/16 | 350 | 350 | 340 | 340 | -7 | -2% | 12,900 |
| 2009/01/15 | 350 | 350 | 347 | 347 | -12 | -3.3% | 6,600 |
| 2009/01/14 | 380 | 380 | 357 | 359 | -21 | -5.5% | 12,100 |
| 2009/01/13 | 378 | 380 | 378 | 380 | - | - | 200 |
| 2009/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/07 | 390 | 400 | 390 | 400 | ±0 | ±0% | 4,100 |
| 2009/01/06 | 410 | 410 | 398 | 400 | -15 | -3.6% | 6,200 |
3951～
4000
件表示中 / 6951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 | 179,900円 | +1.0% | +0.5% | 3.67% | 11.99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 |
| 東都水 | - | - | - | - | - | - |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| クリヤマＨＤ | 133,300円 | +15.5% | -8.6% | 4.20% | 7.28倍 | 0.58倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 丸 文 | 99,000円 | -2.3% | -32.2% | 5.05% | 10.36倍 | 0.48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 |
| 橋本総ＨＤ | 127,800円 | +5.2% | +6.6% | 3.91% | 8.56倍 | 0.77倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
市場注目の銘柄
チャート関連のコラム
