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 |
|---|---|---|---|---|---|---|---|
| 2003/03/17 | 126.7 | 126.7 | 126.7 | 126.7 | ±0 | ±0% | 24,000 |
| 2003/03/14 | 126.7 | 128.3 | 126.7 | 126.7 | +1.7 | +1.4% | 72,000 |
| 2003/03/13 | 128.3 | 128.3 | 125 | 125 | -3.3 | -2.6% | 60,000 |
| 2003/03/12 | 125 | 130 | 125 | 128.3 | +3.3 | +2.6% | 192,000 |
| 2003/03/11 | 121.8 | 125.8 | 121.7 | 125 | +6.7 | +5.7% | 138,000 |
| 2003/03/10 | 115 | 118.3 | 115 | 118.3 | +3.3 | +2.9% | 36,000 |
| 2003/03/07 | 118 | 118 | 115 | 115 | -3 | -2.5% | 48,000 |
| 2003/03/06 | 118 | 118 | 118 | 118 | +0.3 | +0.3% | 12,000 |
| 2003/03/05 | 119.2 | 119.2 | 117.7 | 117.7 | - | - | 18,000 |
| 2003/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/03 | 120.8 | 120.8 | 116.7 | 116.7 | -4.1 | -3.4% | 36,000 |
| 2003/02/28 | 123 | 123.3 | 120.8 | 120.8 | -2.5 | -2% | 72,000 |
| 2003/02/27 | 123.3 | 123.3 | 123.3 | 123.3 | ±0 | ±0% | 36,000 |
| 2003/02/26 | 123.5 | 125 | 123.3 | 123.3 | +1.6 | +1.3% | 48,000 |
| 2003/02/25 | 121.7 | 121.7 | 120 | 121.7 | -1.6 | -1.3% | 30,000 |
| 2003/02/24 | 123.5 | 123.5 | 121.7 | 123.3 | -1.7 | -1.4% | 78,000 |
| 2003/02/21 | 123.3 | 125 | 123.3 | 125 | -3.3 | -2.6% | 12,000 |
| 2003/02/20 | 128.3 | 128.3 | 128.3 | 128.3 | ±0 | ±0% | 6,000 |
| 2003/02/19 | 128.3 | 131.7 | 125 | 128.3 | ±0 | ±0% | 144,000 |
| 2003/02/18 | 127.5 | 131.7 | 127.5 | 128.3 | +1.6 | +1.3% | 276,000 |
| 2003/02/17 | 124.8 | 128.2 | 124.7 | 126.7 | +5 | +4.1% | 132,000 |
| 2003/02/14 | 121.5 | 125 | 121.5 | 121.7 | -1.5 | -1.2% | 36,000 |
| 2003/02/13 | 126.7 | 126.7 | 123.2 | 123.2 | -1.8 | -1.4% | 138,000 |
| 2003/02/12 | 124.2 | 125.5 | 124.2 | 125 | +0.8 | +0.6% | 132,000 |
| 2003/02/10 | 124.2 | 124.8 | 124.2 | 124.2 | +1 | +0.8% | 108,000 |
| 2003/02/07 | 119.7 | 123.3 | 119.7 | 123.2 | +0.2 | +0.2% | 120,000 |
| 2003/02/06 | 122.5 | 123.5 | 122.5 | 123 | +1.2 | +1% | 108,000 |
| 2003/02/05 | 121.7 | 121.8 | 121.7 | 121.8 | +2.8 | +2.4% | 36,000 |
| 2003/02/04 | 118.7 | 119 | 118.7 | 119 | +0.7 | +0.6% | 42,000 |
| 2003/02/03 | 119.2 | 119.2 | 118.3 | 118.3 | -1.5 | -1.3% | 36,000 |
| 2003/01/31 | 117.5 | 119.8 | 117.5 | 119.8 | -0.2 | -0.2% | 42,000 |
| 2003/01/30 | 123.3 | 123.3 | 120 | 120 | -4.2 | -3.4% | 60,000 |
| 2003/01/29 | 124.7 | 124.7 | 122.5 | 124.2 | -0.8 | -0.6% | 90,000 |
| 2003/01/28 | 125.2 | 126.7 | 124.2 | 125 | +0.8 | +0.6% | 150,000 |
| 2003/01/27 | 124.3 | 125.8 | 124.2 | 124.2 | ±0 | ±0% | 168,000 |
| 2003/01/24 | 121.3 | 129.2 | 120.8 | 124.2 | +2.9 | +2.4% | 540,000 |
| 2003/01/23 | 117.7 | 121.3 | 117.7 | 121.3 | +3.6 | +3.1% | 96,000 |
| 2003/01/22 | 120.8 | 120.8 | 117.7 | 117.7 | +0.2 | +0.2% | 72,000 |
| 2003/01/21 | 115.3 | 121.7 | 115.3 | 117.5 | +4.2 | +3.7% | 198,000 |
| 2003/01/20 | 112.8 | 115 | 111.8 | 113.3 | +4.8 | +4.4% | 66,000 |
| 2003/01/17 | 109.2 | 111.7 | 108.3 | 108.5 | +0.2 | +0.2% | 36,000 |
| 2003/01/16 | 108.3 | 108.3 | 108.3 | 108.3 | +0.8 | +0.7% | 12,000 |
| 2003/01/15 | 108.3 | 110 | 107.5 | 107.5 | +0.7 | +0.7% | 66,000 |
| 2003/01/14 | 106.8 | 106.8 | 106.8 | 106.8 | +1.8 | +1.7% | 6,000 |
| 2003/01/10 | 108.3 | 108.3 | 105 | 105 | -9.2 | -8.1% | 12,000 |
| 2003/01/09 | 115 | 115 | 114.2 | 114.2 | -1.6 | -1.4% | 24,000 |
| 2003/01/08 | 113.3 | 115.8 | 111.7 | 115.8 | - | - | 30,000 |
| 2003/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/06 | 115.8 | 115.8 | 115.8 | 115.8 | ±0 | ±0% | 30,000 |
| 2002/12/30 | 110 | 115.8 | 110 | 115.8 | +5.8 | +5.3% | 30,000 |
5451～
5500
件表示中 / 5511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 | 453,500円 | +5.5% | +15.1% | 4.41% | 7.18倍 | 1.25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 |
| 三井Ｅ＆Ｓ | 242,800円 | +7.9% | -17.1% | 1.24% | 12.25倍 | 1.44倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| ＦＵＪＩ | 251,400円 | +15.4% | +20.7% | 3.18% | 15.78倍 | 1.01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 | 469,000円 | +2.5% | +0.6% | 2.56% | 19.07倍 | 2.03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 |
| 平 和 | 207,600円 | +102.9% | +124.1% | 3.85% | 8.86倍 | 0.84倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
市場注目の銘柄
チャート関連のコラム
