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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 4,385 | 4,415 | 4,345 | 4,375 | -5 | -0.1% | 274,500 |
| 2025/04/17 | 4,265 | 4,380 | 4,255 | 4,380 | +90 | +2.1% | 272,000 |
| 2025/04/16 | 4,370 | 4,385 | 4,240 | 4,290 | -100 | -2.3% | 403,400 |
| 2025/04/15 | 4,310 | 4,430 | 4,310 | 4,390 | +50 | +1.2% | 498,300 |
| 2025/04/14 | 4,380 | 4,470 | 4,305 | 4,340 | -180 | -4% | 937,600 |
| 2025/04/11 | 4,495 | 4,550 | 4,360 | 4,520 | -185 | -3.9% | 640,800 |
| 2025/04/10 | 4,740 | 4,740 | 4,580 | 4,705 | +525 | +12.6% | 558,500 |
| 2025/04/09 | 4,305 | 4,330 | 4,100 | 4,180 | -240 | -5.4% | 392,900 |
| 2025/04/08 | 4,325 | 4,485 | 4,325 | 4,420 | +375 | +9.3% | 441,100 |
| 2025/04/07 | 3,985 | 4,150 | 3,915 | 4,045 | -415 | -9.3% | 716,800 |
| 2025/04/04 | 4,595 | 4,620 | 4,315 | 4,460 | -345 | -7.2% | 824,900 |
| 2025/04/03 | 4,750 | 4,855 | 4,720 | 4,805 | -255 | -5% | 747,400 |
| 2025/04/02 | 5,130 | 5,130 | 5,050 | 5,060 | -10 | -0.2% | 206,000 |
| 2025/04/01 | 5,140 | 5,190 | 5,070 | 5,070 | -20 | -0.4% | 206,800 |
| 2025/03/31 | 5,160 | 5,180 | 5,080 | 5,090 | -240 | -4.5% | 372,400 |
| 2025/03/28 | 5,360 | 5,460 | 5,300 | 5,330 | -70 | -1.3% | 211,500 |
| 2025/03/27 | 5,420 | 5,430 | 5,340 | 5,400 | -50 | -0.9% | 200,700 |
| 2025/03/26 | 5,420 | 5,460 | 5,360 | 5,450 | +30 | +0.6% | 229,600 |
| 2025/03/25 | 5,400 | 5,440 | 5,380 | 5,420 | +10 | +0.2% | 137,100 |
| 2025/03/24 | 5,430 | 5,450 | 5,380 | 5,410 | -30 | -0.6% | 180,200 |
| 2025/03/21 | 5,460 | 5,540 | 5,420 | 5,440 | -90 | -1.6% | 299,200 |
| 2025/03/19 | 5,480 | 5,610 | 5,470 | 5,530 | +50 | +0.9% | 552,000 |
| 2025/03/18 | 5,390 | 5,480 | 5,380 | 5,480 | +120 | +2.2% | 356,000 |
| 2025/03/17 | 5,270 | 5,370 | 5,260 | 5,360 | +140 | +2.7% | 346,400 |
| 2025/03/14 | 5,240 | 5,260 | 5,200 | 5,220 | +20 | +0.4% | 232,800 |
| 2025/03/13 | 5,350 | 5,350 | 5,200 | 5,200 | -150 | -2.8% | 384,100 |
| 2025/03/12 | 5,290 | 5,370 | 5,250 | 5,350 | +50 | +0.9% | 352,700 |
| 2025/03/11 | 5,280 | 5,300 | 5,090 | 5,300 | -80 | -1.5% | 608,600 |
| 2025/03/10 | 5,430 | 5,450 | 5,320 | 5,380 | -30 | -0.6% | 251,600 |
| 2025/03/07 | 5,420 | 5,520 | 5,370 | 5,410 | -140 | -2.5% | 465,800 |
| 2025/03/06 | 5,130 | 5,600 | 5,120 | 5,550 | +460 | +9% | 1,782,400 |
| 2025/03/05 | 5,040 | 5,090 | 4,940 | 5,090 | +60 | +1.2% | 413,700 |
| 2025/03/04 | 5,040 | 5,060 | 4,925 | 5,030 | -70 | -1.4% | 502,100 |
| 2025/03/03 | 5,130 | 5,140 | 5,000 | 5,100 | -30 | -0.6% | 646,700 |
| 2025/02/28 | 5,220 | 5,290 | 5,090 | 5,130 | -150 | -2.8% | 761,600 |
| 2025/02/27 | 5,250 | 5,350 | 5,220 | 5,280 | -160 | -2.9% | 773,400 |
| 2025/02/26 | 5,430 | 5,460 | 5,340 | 5,440 | +30 | +0.6% | 815,400 |
| 2025/02/25 | 5,400 | 5,490 | 5,400 | 5,410 | -40 | -0.7% | 592,000 |
| 2025/02/21 | 5,530 | 5,530 | 5,410 | 5,450 | -30 | -0.5% | 438,900 |
| 2025/02/20 | 5,560 | 5,600 | 5,440 | 5,480 | -130 | -2.3% | 457,400 |
| 2025/02/19 | 5,550 | 5,700 | 5,530 | 5,610 | +90 | +1.6% | 696,300 |
| 2025/02/18 | 5,460 | 5,520 | 5,430 | 5,520 | +80 | +1.5% | 311,300 |
| 2025/02/17 | 5,480 | 5,490 | 5,440 | 5,440 | -20 | -0.4% | 224,400 |
| 2025/02/14 | 5,490 | 5,550 | 5,460 | 5,460 | ±0 | ±0% | 476,400 |
| 2025/02/13 | 5,370 | 5,490 | 5,360 | 5,460 | +100 | +1.9% | 364,300 |
| 2025/02/12 | 5,370 | 5,380 | 5,320 | 5,360 | +30 | +0.6% | 213,000 |
| 2025/02/10 | 5,400 | 5,400 | 5,310 | 5,330 | -80 | -1.5% | 252,200 |
| 2025/02/07 | 5,340 | 5,420 | 5,340 | 5,410 | +80 | +1.5% | 239,400 |
| 2025/02/06 | 5,310 | 5,360 | 5,310 | 5,330 | -10 | -0.2% | 311,800 |
| 2025/02/05 | 5,490 | 5,550 | 5,340 | 5,340 | -100 | -1.8% | 452,800 |
101～
150
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
