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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,290 | 5,320 | 5,220 | 5,270 | -20 | -0.4% | 322,300 |
| 2024/03/01 | 5,280 | 5,310 | 5,230 | 5,290 | +30 | +0.6% | 320,400 |
| 2024/02/29 | 5,260 | 5,280 | 5,140 | 5,260 | -30 | -0.6% | 530,500 |
| 2024/02/28 | 5,280 | 5,370 | 5,190 | 5,290 | -190 | -3.5% | 1,009,200 |
| 2024/02/27 | 5,340 | 5,530 | 5,330 | 5,480 | +80 | +1.5% | 958,200 |
| 2024/02/26 | 5,200 | 5,460 | 5,190 | 5,400 | +240 | +4.7% | 924,700 |
| 2024/02/22 | 5,140 | 5,170 | 5,100 | 5,160 | +50 | +1% | 295,300 |
| 2024/02/21 | 5,140 | 5,180 | 5,090 | 5,110 | -30 | -0.6% | 259,700 |
| 2024/02/20 | 5,130 | 5,210 | 5,110 | 5,140 | +20 | +0.4% | 372,100 |
| 2024/02/19 | 5,060 | 5,120 | 5,040 | 5,120 | +60 | +1.2% | 232,400 |
| 2024/02/16 | 4,985 | 5,070 | 4,960 | 5,060 | +115 | +2.3% | 392,400 |
| 2024/02/15 | 4,980 | 4,990 | 4,940 | 4,945 | +70 | +1.4% | 354,900 |
| 2024/02/14 | 4,930 | 4,935 | 4,865 | 4,875 | -105 | -2.1% | 596,100 |
| 2024/02/13 | 5,000 | 5,000 | 4,920 | 4,980 | -15 | -0.3% | 613,200 |
| 2024/02/09 | 5,070 | 5,110 | 4,995 | 4,995 | -85 | -1.7% | 382,000 |
| 2024/02/08 | 5,060 | 5,090 | 5,020 | 5,080 | ±0 | ±0% | 320,300 |
| 2024/02/07 | 5,070 | 5,100 | 5,030 | 5,080 | +50 | +1% | 349,500 |
| 2024/02/06 | 5,110 | 5,120 | 5,030 | 5,030 | -110 | -2.1% | 534,700 |
| 2024/02/05 | 5,120 | 5,230 | 5,060 | 5,140 | +60 | +1.2% | 636,900 |
| 2024/02/02 | 5,020 | 5,100 | 4,985 | 5,080 | +50 | +1% | 421,900 |
| 2024/02/01 | 5,030 | 5,100 | 5,020 | 5,030 | -70 | -1.4% | 491,500 |
| 2024/01/31 | 4,910 | 5,130 | 4,895 | 5,100 | +205 | +4.2% | 1,122,700 |
| 2024/01/30 | 4,745 | 4,925 | 4,715 | 4,895 | +165 | +3.5% | 748,900 |
| 2024/01/29 | 4,725 | 4,750 | 4,695 | 4,730 | +25 | +0.5% | 437,800 |
| 2024/01/26 | 4,645 | 4,735 | 4,620 | 4,705 | +60 | +1.3% | 448,200 |
| 2024/01/25 | 4,685 | 4,695 | 4,625 | 4,645 | -65 | -1.4% | 484,400 |
| 2024/01/24 | 4,775 | 4,780 | 4,710 | 4,710 | -25 | -0.5% | 388,900 |
| 2024/01/23 | 4,840 | 4,850 | 4,700 | 4,735 | -60 | -1.3% | 633,600 |
| 2024/01/22 | 4,730 | 4,795 | 4,705 | 4,795 | +95 | +2% | 532,200 |
| 2024/01/19 | 4,660 | 4,700 | 4,630 | 4,700 | +110 | +2.4% | 589,100 |
| 2024/01/18 | 4,545 | 4,610 | 4,540 | 4,590 | +50 | +1.1% | 392,800 |
| 2024/01/17 | 4,645 | 4,670 | 4,540 | 4,540 | -45 | -1% | 731,600 |
| 2024/01/16 | 4,530 | 4,615 | 4,470 | 4,585 | +55 | +1.2% | 734,700 |
| 2024/01/15 | 4,555 | 4,590 | 4,465 | 4,530 | -50 | -1.1% | 1,204,500 |
| 2024/01/12 | 4,670 | 4,680 | 4,500 | 4,580 | -30 | -0.7% | 790,300 |
| 2024/01/11 | 4,605 | 4,655 | 4,595 | 4,610 | +30 | +0.7% | 426,400 |
| 2024/01/10 | 4,510 | 4,630 | 4,490 | 4,580 | +85 | +1.9% | 457,000 |
| 2024/01/09 | 4,575 | 4,625 | 4,475 | 4,495 | +30 | +0.7% | 547,200 |
| 2024/01/05 | 4,475 | 4,535 | 4,455 | 4,465 | -5 | -0.1% | 565,500 |
| 2024/01/04 | 4,325 | 4,490 | 4,280 | 4,470 | +185 | +4.3% | 609,400 |
| 2023/12/29 | 4,320 | 4,320 | 4,260 | 4,285 | -5 | -0.1% | 183,900 |
| 2023/12/28 | 4,275 | 4,335 | 4,260 | 4,290 | -10 | -0.2% | 173,300 |
| 2023/12/27 | 4,265 | 4,330 | 4,260 | 4,300 | +55 | +1.3% | 302,400 |
| 2023/12/26 | 4,250 | 4,275 | 4,200 | 4,245 | ±0 | ±0% | 203,000 |
| 2023/12/25 | 4,295 | 4,305 | 4,235 | 4,245 | -35 | -0.8% | 203,700 |
| 2023/12/22 | 4,220 | 4,290 | 4,220 | 4,280 | +40 | +0.9% | 198,600 |
| 2023/12/21 | 4,235 | 4,250 | 4,190 | 4,240 | -35 | -0.8% | 226,100 |
| 2023/12/20 | 4,200 | 4,305 | 4,180 | 4,275 | +170 | +4.1% | 422,600 |
| 2023/12/19 | 4,080 | 4,150 | 4,055 | 4,105 | +20 | +0.5% | 296,700 |
| 2023/12/18 | 4,010 | 4,095 | 4,005 | 4,085 | -10 | -0.2% | 344,800 |
51～
100
件表示中 / 5246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 | 617,000円 | +5.4% | +8.6% | 3.24% | 10.70倍 | 1.99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 |
| ＴＯＷＡ | 1,338,000円 | +18.9% | +38.8% | 0.45% | 37.88倍 | 5.73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 | 445,600円 | +5.0% | +2.8% | 1.66% | 21.16倍 | 1.85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 | 377,400円 | +4.7% | +5.5% | 3.71% | 18.66倍 | 2.12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 |
| ＦＵＪＩ | 268,000円 | +4.7% | -5.4% | 2.99% | 22.56倍 | 1.09倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
市場注目の銘柄
チャート関連のコラム
