竹内製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 5,020 | 5,020 | 4,870 | 4,900 | -85 | -1.7% | 307,300 |
| 2023/09/28 | 4,970 | 5,120 | 4,955 | 4,985 | +5 | +0.1% | 271,900 |
| 2023/09/27 | 4,910 | 4,985 | 4,855 | 4,980 | +70 | +1.4% | 240,200 |
| 2023/09/26 | 4,955 | 4,970 | 4,900 | 4,910 | -60 | -1.2% | 141,600 |
| 2023/09/25 | 4,995 | 4,995 | 4,930 | 4,970 | -5 | -0.1% | 152,900 |
| 2023/09/22 | 4,910 | 4,995 | 4,885 | 4,975 | -25 | -0.5% | 216,700 |
| 2023/09/21 | 5,010 | 5,060 | 4,985 | 5,000 | -30 | -0.6% | 141,200 |
| 2023/09/20 | 5,180 | 5,200 | 5,010 | 5,030 | -100 | -1.9% | 237,000 |
| 2023/09/19 | 5,040 | 5,140 | 5,030 | 5,130 | +110 | +2.2% | 188,200 |
| 2023/09/15 | 4,965 | 5,040 | 4,935 | 5,020 | +90 | +1.8% | 207,000 |
| 2023/09/14 | 5,000 | 5,010 | 4,910 | 4,930 | -60 | -1.2% | 231,900 |
| 2023/09/13 | 5,020 | 5,020 | 4,940 | 4,990 | -10 | -0.2% | 201,000 |
| 2023/09/12 | 5,000 | 5,010 | 4,915 | 5,000 | +55 | +1.1% | 200,800 |
| 2023/09/11 | 5,030 | 5,100 | 4,925 | 4,945 | -65 | -1.3% | 471,500 |
| 2023/09/08 | 4,915 | 5,050 | 4,910 | 5,010 | +90 | +1.8% | 378,900 |
| 2023/09/07 | 4,765 | 4,975 | 4,750 | 4,920 | +225 | +4.8% | 539,300 |
| 2023/09/06 | 4,715 | 4,740 | 4,685 | 4,695 | -45 | -0.9% | 158,800 |
| 2023/09/05 | 4,725 | 4,740 | 4,680 | 4,740 | +25 | +0.5% | 169,400 |
| 2023/09/04 | 4,615 | 4,715 | 4,580 | 4,715 | +75 | +1.6% | 245,500 |
| 2023/09/01 | 4,590 | 4,650 | 4,575 | 4,640 | ±0 | ±0% | 137,900 |
| 2023/08/31 | 4,530 | 4,660 | 4,510 | 4,640 | +130 | +2.9% | 325,600 |
| 2023/08/30 | 4,520 | 4,525 | 4,490 | 4,510 | +30 | +0.7% | 196,500 |
| 2023/08/29 | 4,455 | 4,480 | 4,435 | 4,480 | +55 | +1.2% | 154,300 |
| 2023/08/28 | 4,370 | 4,425 | 4,345 | 4,425 | +105 | +2.4% | 121,600 |
| 2023/08/25 | 4,300 | 4,335 | 4,285 | 4,320 | -35 | -0.8% | 96,600 |
| 2023/08/24 | 4,370 | 4,390 | 4,350 | 4,355 | -5 | -0.1% | 76,300 |
| 2023/08/23 | 4,275 | 4,365 | 4,265 | 4,360 | +15 | +0.3% | 115,200 |
| 2023/08/22 | 4,305 | 4,345 | 4,265 | 4,345 | +55 | +1.3% | 120,800 |
| 2023/08/21 | 4,345 | 4,345 | 4,265 | 4,290 | -15 | -0.3% | 103,700 |
| 2023/08/18 | 4,280 | 4,365 | 4,270 | 4,305 | -45 | -1% | 161,900 |
| 2023/08/17 | 4,280 | 4,355 | 4,235 | 4,350 | +30 | +0.7% | 189,000 |
| 2023/08/16 | 4,285 | 4,350 | 4,270 | 4,320 | -35 | -0.8% | 177,700 |
| 2023/08/15 | 4,360 | 4,400 | 4,345 | 4,355 | +20 | +0.5% | 152,500 |
| 2023/08/14 | 4,455 | 4,455 | 4,315 | 4,335 | -105 | -2.4% | 205,100 |
| 2023/08/10 | 4,315 | 4,450 | 4,315 | 4,440 | +110 | +2.5% | 231,200 |
| 2023/08/09 | 4,385 | 4,385 | 4,305 | 4,330 | -80 | -1.8% | 326,100 |
| 2023/08/08 | 4,440 | 4,485 | 4,400 | 4,410 | +40 | +0.9% | 376,800 |
| 2023/08/07 | 4,450 | 4,450 | 4,355 | 4,370 | -100 | -2.2% | 349,400 |
| 2023/08/04 | 4,450 | 4,510 | 4,435 | 4,470 | -25 | -0.6% | 179,600 |
| 2023/08/03 | 4,500 | 4,525 | 4,450 | 4,495 | -90 | -2% | 232,000 |
| 2023/08/02 | 4,650 | 4,745 | 4,580 | 4,585 | -30 | -0.7% | 495,500 |
| 2023/08/01 | 4,515 | 4,625 | 4,500 | 4,615 | +170 | +3.8% | 425,900 |
| 2023/07/31 | 4,485 | 4,535 | 4,410 | 4,445 | -35 | -0.8% | 313,400 |
| 2023/07/28 | 4,405 | 4,535 | 4,370 | 4,480 | -55 | -1.2% | 427,800 |
| 2023/07/27 | 4,575 | 4,580 | 4,520 | 4,535 | -100 | -2.2% | 315,900 |
| 2023/07/26 | 4,700 | 4,710 | 4,600 | 4,635 | -10 | -0.2% | 235,200 |
| 2023/07/25 | 4,565 | 4,655 | 4,560 | 4,645 | +130 | +2.9% | 331,000 |
| 2023/07/24 | 4,450 | 4,545 | 4,425 | 4,515 | +110 | +2.5% | 248,400 |
| 2023/07/21 | 4,455 | 4,465 | 4,375 | 4,405 | -55 | -1.2% | 245,600 |
| 2023/07/20 | 4,525 | 4,580 | 4,460 | 4,460 | -100 | -2.2% | 284,300 |
151～
200
件表示中 / 5244件
類似銘柄と比較する
現在ご覧いただいている「竹内製作」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 |
|---|---|---|---|---|---|---|---|---|
| 竹内製作 | 629,000円 | +5.4% | +8.6% | 3.18% | 10.90倍 | 2.03倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| フジテック | 409,800円 | +6.8% | +6.9% | 4.03% | 19.99倍 | 2.16倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| ＴＯＷＡ | 1,288,000円 | +18.9% | +38.8% | 0.47% | 36.46倍 | 5.51倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| 日製鋼 | 390,800円 | +5.0% | +2.8% | 1.89% | 18.56倍 | 1.63倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| アマノ | 376,000円 | +4.7% | +5.5% | 3.72% | 18.59倍 | 2.11倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
市場注目の銘柄
チャート関連のコラム
