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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 5,470 | 5,500 | 5,440 | 5,450 | +10 | +0.2% | 203,100 |
| 2025/09/11 | 5,370 | 5,560 | 5,370 | 5,440 | +110 | +2.1% | 364,200 |
| 2025/09/10 | 5,330 | 5,370 | 5,300 | 5,330 | ±0 | ±0% | 146,300 |
| 2025/09/09 | 5,330 | 5,390 | 5,300 | 5,330 | +10 | +0.2% | 156,900 |
| 2025/09/08 | 5,340 | 5,370 | 5,300 | 5,320 | +50 | +0.9% | 158,900 |
| 2025/09/05 | 5,180 | 5,290 | 5,160 | 5,270 | +150 | +2.9% | 252,400 |
| 2025/09/04 | 5,100 | 5,190 | 5,090 | 5,120 | +40 | +0.8% | 216,500 |
| 2025/09/03 | 5,080 | 5,120 | 5,060 | 5,080 | -10 | -0.2% | 176,900 |
| 2025/09/02 | 5,110 | 5,110 | 5,070 | 5,090 | +10 | +0.2% | 121,300 |
| 2025/09/01 | 5,100 | 5,110 | 5,050 | 5,080 | -80 | -1.6% | 136,100 |
| 2025/08/29 | 5,190 | 5,230 | 5,160 | 5,160 | -70 | -1.3% | 128,100 |
| 2025/08/28 | 5,190 | 5,240 | 5,170 | 5,230 | +40 | +0.8% | 146,000 |
| 2025/08/27 | 5,210 | 5,230 | 5,190 | 5,190 | -40 | -0.8% | 151,800 |
| 2025/08/26 | 5,270 | 5,270 | 5,210 | 5,230 | -20 | -0.4% | 98,800 |
| 2025/08/25 | 5,170 | 5,270 | 5,160 | 5,250 | +120 | +2.3% | 195,800 |
| 2025/08/22 | 5,150 | 5,170 | 5,110 | 5,130 | -20 | -0.4% | 211,900 |
| 2025/08/21 | 5,150 | 5,160 | 5,120 | 5,150 | -20 | -0.4% | 203,100 |
| 2025/08/20 | 5,340 | 5,340 | 5,170 | 5,170 | -160 | -3% | 302,800 |
| 2025/08/19 | 5,440 | 5,440 | 5,220 | 5,330 | -150 | -2.7% | 715,100 |
| 2025/08/18 | 5,440 | 5,510 | 5,430 | 5,480 | +10 | +0.2% | 216,400 |
| 2025/08/15 | 5,420 | 5,500 | 5,420 | 5,470 | +40 | +0.7% | 212,100 |
| 2025/08/14 | 5,500 | 5,520 | 5,410 | 5,430 | -70 | -1.3% | 218,700 |
| 2025/08/13 | 5,490 | 5,510 | 5,440 | 5,500 | +60 | +1.1% | 332,400 |
| 2025/08/12 | 5,570 | 5,580 | 5,400 | 5,440 | -80 | -1.4% | 424,000 |
| 2025/08/08 | 5,490 | 5,550 | 5,450 | 5,520 | +30 | +0.5% | 247,400 |
| 2025/08/07 | 5,480 | 5,530 | 5,450 | 5,490 | -50 | -0.9% | 161,100 |
| 2025/08/06 | 5,440 | 5,620 | 5,440 | 5,540 | +100 | +1.8% | 330,600 |
| 2025/08/05 | 5,450 | 5,480 | 5,410 | 5,440 | +40 | +0.7% | 149,600 |
| 2025/08/04 | 5,330 | 5,420 | 5,320 | 5,400 | -30 | -0.6% | 189,600 |
| 2025/08/01 | 5,450 | 5,490 | 5,380 | 5,430 | +10 | +0.2% | 290,300 |
| 2025/07/31 | 5,370 | 5,440 | 5,360 | 5,420 | +100 | +1.9% | 567,500 |
| 2025/07/30 | 5,340 | 5,370 | 5,280 | 5,320 | ±0 | ±0% | 252,900 |
| 2025/07/29 | 5,270 | 5,350 | 5,250 | 5,320 | +20 | +0.4% | 235,900 |
| 2025/07/28 | 5,320 | 5,360 | 5,270 | 5,300 | +50 | +1% | 262,400 |
| 2025/07/25 | 5,360 | 5,370 | 5,240 | 5,250 | -160 | -3% | 430,100 |
| 2025/07/24 | 5,430 | 5,450 | 5,380 | 5,410 | +70 | +1.3% | 411,300 |
| 2025/07/23 | 5,180 | 5,440 | 5,150 | 5,340 | +545 | +11.4% | 1,285,900 |
| 2025/07/22 | 4,765 | 4,825 | 4,750 | 4,795 | -15 | -0.3% | 187,600 |
| 2025/07/18 | 4,795 | 4,825 | 4,760 | 4,810 | +50 | +1.1% | 177,000 |
| 2025/07/17 | 4,710 | 4,770 | 4,710 | 4,760 | -15 | -0.3% | 193,900 |
| 2025/07/16 | 4,760 | 4,845 | 4,745 | 4,775 | +15 | +0.3% | 216,100 |
| 2025/07/15 | 4,775 | 4,790 | 4,735 | 4,760 | -50 | -1% | 194,000 |
| 2025/07/14 | 4,840 | 4,880 | 4,760 | 4,810 | -55 | -1.1% | 247,500 |
| 2025/07/11 | 4,930 | 5,010 | 4,825 | 4,865 | +215 | +4.6% | 1,005,700 |
| 2025/07/10 | 4,715 | 4,740 | 4,645 | 4,650 | -90 | -1.9% | 342,400 |
| 2025/07/09 | 4,710 | 4,780 | 4,690 | 4,740 | +60 | +1.3% | 281,800 |
| 2025/07/08 | 4,565 | 4,705 | 4,550 | 4,680 | +100 | +2.2% | 243,900 |
| 2025/07/07 | 4,625 | 4,650 | 4,565 | 4,580 | -45 | -1% | 214,100 |
| 2025/07/04 | 4,700 | 4,745 | 4,625 | 4,625 | -40 | -0.9% | 243,400 |
| 2025/07/03 | 4,615 | 4,680 | 4,610 | 4,665 | +45 | +1% | 171,700 |
1～
50
件表示中 / 5572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 | 545,000円 | -1.0% | -7.9% | 3.67% | 10.85倍 | 1.51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 |
| ＦＵＪＩ | 279,600円 | +20.1% | +20.7% | 2.86% | 17.56倍 | 1.12倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| マックス | 577,000円 | +3.7% | +6.7% | 2.08% | 22.19倍 | 2.47倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| ハーモニック | 250,900円 | +2.4% | +893.4% | 0.80% | 182.74倍 | 3.01倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| オークマ | 357,500円 | +11.2% | +44.9% | 2.80% | 14.42倍 | 0.95倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
市場注目の銘柄
チャート関連のコラム
