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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 5,370 | 5,460 | 5,350 | 5,440 | +150 | +2.8% | 397,000 |
| 2025/02/03 | 5,430 | 5,450 | 5,290 | 5,290 | -170 | -3.1% | 654,900 |
| 2025/01/31 | 5,440 | 5,480 | 5,400 | 5,460 | -20 | -0.4% | 325,400 |
| 2025/01/30 | 5,430 | 5,490 | 5,420 | 5,480 | +60 | +1.1% | 358,900 |
| 2025/01/29 | 5,500 | 5,510 | 5,400 | 5,420 | -90 | -1.6% | 505,300 |
| 2025/01/28 | 5,380 | 5,600 | 5,380 | 5,510 | +160 | +3% | 1,160,700 |
| 2025/01/27 | 5,290 | 5,360 | 5,270 | 5,350 | +110 | +2.1% | 419,800 |
| 2025/01/24 | 5,200 | 5,320 | 5,170 | 5,240 | +30 | +0.6% | 524,200 |
| 2025/01/23 | 5,210 | 5,260 | 5,190 | 5,210 | +20 | +0.4% | 417,600 |
| 2025/01/22 | 5,240 | 5,260 | 5,180 | 5,190 | +10 | +0.2% | 374,200 |
| 2025/01/21 | 5,170 | 5,270 | 5,120 | 5,180 | +20 | +0.4% | 390,900 |
| 2025/01/20 | 5,170 | 5,260 | 5,130 | 5,160 | +30 | +0.6% | 468,200 |
| 2025/01/17 | 5,010 | 5,140 | 4,940 | 5,130 | +130 | +2.6% | 659,400 |
| 2025/01/16 | 4,985 | 5,030 | 4,945 | 5,000 | -20 | -0.4% | 469,500 |
| 2025/01/15 | 4,895 | 5,020 | 4,880 | 5,020 | +145 | +3% | 726,900 |
| 2025/01/14 | 4,700 | 4,920 | 4,625 | 4,875 | -20 | -0.4% | 1,703,900 |
| 2025/01/10 | 4,850 | 4,960 | 4,845 | 4,895 | +50 | +1% | 683,400 |
| 2025/01/09 | 4,945 | 4,950 | 4,830 | 4,845 | -50 | -1% | 539,400 |
| 2025/01/08 | 4,910 | 4,935 | 4,870 | 4,895 | +5 | +0.1% | 388,000 |
| 2025/01/07 | 4,935 | 4,950 | 4,870 | 4,890 | -10 | -0.2% | 499,500 |
| 2025/01/06 | 5,030 | 5,040 | 4,890 | 4,900 | -80 | -1.6% | 626,700 |
| 2024/12/30 | 4,980 | 5,040 | 4,950 | 4,980 | +45 | +0.9% | 382,600 |
| 2024/12/27 | 4,915 | 4,935 | 4,890 | 4,935 | +50 | +1% | 272,900 |
| 2024/12/26 | 4,850 | 4,885 | 4,835 | 4,885 | +35 | +0.7% | 267,800 |
| 2024/12/25 | 4,850 | 4,855 | 4,805 | 4,850 | +5 | +0.1% | 201,600 |
| 2024/12/24 | 4,870 | 4,870 | 4,830 | 4,845 | -5 | -0.1% | 168,200 |
| 2024/12/23 | 4,835 | 4,850 | 4,780 | 4,850 | +15 | +0.3% | 240,500 |
| 2024/12/20 | 4,885 | 4,900 | 4,815 | 4,835 | -40 | -0.8% | 267,300 |
| 2024/12/19 | 4,800 | 4,890 | 4,780 | 4,875 | +20 | +0.4% | 239,800 |
| 2024/12/18 | 4,840 | 4,895 | 4,835 | 4,855 | +25 | +0.5% | 207,800 |
| 2024/12/17 | 4,935 | 4,935 | 4,825 | 4,830 | -100 | -2% | 415,800 |
| 2024/12/16 | 4,960 | 4,980 | 4,925 | 4,930 | -5 | -0.1% | 149,700 |
| 2024/12/13 | 4,960 | 4,990 | 4,920 | 4,935 | -65 | -1.3% | 244,400 |
| 2024/12/12 | 5,030 | 5,040 | 4,965 | 5,000 | +25 | +0.5% | 318,000 |
| 2024/12/11 | 5,000 | 5,010 | 4,930 | 4,975 | -35 | -0.7% | 207,800 |
| 2024/12/10 | 4,990 | 5,080 | 4,975 | 5,010 | +50 | +1% | 367,300 |
| 2024/12/09 | 4,900 | 4,975 | 4,880 | 4,960 | +130 | +2.7% | 360,800 |
| 2024/12/06 | 4,855 | 4,865 | 4,825 | 4,830 | -20 | -0.4% | 115,000 |
| 2024/12/05 | 4,900 | 4,920 | 4,850 | 4,850 | -5 | -0.1% | 140,300 |
| 2024/12/04 | 4,930 | 4,960 | 4,850 | 4,855 | -55 | -1.1% | 215,100 |
| 2024/12/03 | 4,855 | 4,930 | 4,855 | 4,910 | +60 | +1.2% | 256,900 |
| 2024/12/02 | 4,810 | 4,880 | 4,810 | 4,850 | +10 | +0.2% | 184,100 |
| 2024/11/29 | 4,890 | 4,890 | 4,775 | 4,840 | ±0 | ±0% | 229,200 |
| 2024/11/28 | 4,740 | 4,845 | 4,720 | 4,840 | +75 | +1.6% | 220,900 |
| 2024/11/27 | 4,880 | 4,895 | 4,755 | 4,765 | -65 | -1.3% | 329,500 |
| 2024/11/26 | 4,825 | 4,840 | 4,785 | 4,830 | +15 | +0.3% | 252,300 |
| 2024/11/25 | 4,865 | 4,890 | 4,800 | 4,815 | +20 | +0.4% | 228,300 |
| 2024/11/22 | 4,800 | 4,825 | 4,775 | 4,795 | +25 | +0.5% | 217,400 |
| 2024/11/21 | 4,830 | 4,855 | 4,760 | 4,770 | -60 | -1.2% | 279,200 |
| 2024/11/20 | 4,950 | 4,960 | 4,800 | 4,830 | -125 | -2.5% | 369,500 |
151～
200
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
