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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 1,913 | 1,933 | 1,905 | 1,925 | +18 | +0.9% | 400,000 |
| 2017/06/23 | 1,903 | 1,928 | 1,899 | 1,907 | +10 | +0.5% | 268,200 |
| 2017/06/22 | 1,917 | 1,926 | 1,897 | 1,897 | -21 | -1.1% | 323,700 |
| 2017/06/21 | 1,919 | 1,938 | 1,901 | 1,918 | -19 | -1% | 412,700 |
| 2017/06/20 | 1,904 | 1,954 | 1,904 | 1,937 | +67 | +3.6% | 748,500 |
| 2017/06/19 | 1,851 | 1,896 | 1,849 | 1,870 | +18 | +1% | 435,100 |
| 2017/06/16 | 1,842 | 1,891 | 1,836 | 1,852 | +30 | +1.6% | 794,600 |
| 2017/06/15 | 1,850 | 1,854 | 1,798 | 1,822 | -59 | -3.1% | 996,900 |
| 2017/06/14 | 1,900 | 1,909 | 1,875 | 1,881 | -19 | -1% | 366,800 |
| 2017/06/13 | 1,904 | 1,910 | 1,877 | 1,900 | -16 | -0.8% | 433,300 |
| 2017/06/12 | 1,939 | 1,962 | 1,908 | 1,916 | -12 | -0.6% | 683,900 |
| 2017/06/09 | 1,911 | 1,962 | 1,897 | 1,928 | +10 | +0.5% | 975,000 |
| 2017/06/08 | 1,919 | 1,968 | 1,906 | 1,918 | +54 | +2.9% | 1,480,400 |
| 2017/06/07 | 1,816 | 1,870 | 1,816 | 1,864 | +41 | +2.2% | 585,300 |
| 2017/06/06 | 1,855 | 1,856 | 1,821 | 1,823 | -45 | -2.4% | 552,100 |
| 2017/06/05 | 1,903 | 1,907 | 1,855 | 1,868 | -58 | -3% | 676,000 |
| 2017/06/02 | 1,880 | 1,937 | 1,873 | 1,926 | +72 | +3.9% | 992,400 |
| 2017/06/01 | 1,840 | 1,868 | 1,840 | 1,854 | +20 | +1.1% | 382,600 |
| 2017/05/31 | 1,860 | 1,868 | 1,827 | 1,834 | -55 | -2.9% | 684,500 |
| 2017/05/30 | 1,850 | 1,891 | 1,841 | 1,889 | +47 | +2.6% | 506,700 |
| 2017/05/29 | 1,845 | 1,866 | 1,827 | 1,842 | +3 | +0.2% | 558,900 |
| 2017/05/26 | 1,874 | 1,875 | 1,836 | 1,839 | -30 | -1.6% | 554,100 |
| 2017/05/25 | 1,865 | 1,887 | 1,850 | 1,869 | +2 | +0.1% | 571,100 |
| 2017/05/24 | 1,842 | 1,871 | 1,829 | 1,867 | +61 | +3.4% | 755,600 |
| 2017/05/23 | 1,832 | 1,840 | 1,803 | 1,806 | -43 | -2.3% | 618,900 |
| 2017/05/22 | 1,825 | 1,856 | 1,817 | 1,849 | +47 | +2.6% | 605,200 |
| 2017/05/19 | 1,772 | 1,816 | 1,756 | 1,802 | +45 | +2.6% | 726,300 |
| 2017/05/18 | 1,750 | 1,763 | 1,727 | 1,757 | -54 | -3% | 999,000 |
| 2017/05/17 | 1,838 | 1,838 | 1,803 | 1,811 | -51 | -2.7% | 806,500 |
| 2017/05/16 | 1,892 | 1,904 | 1,857 | 1,862 | -10 | -0.5% | 714,200 |
| 2017/05/15 | 1,914 | 1,917 | 1,859 | 1,872 | -64 | -3.3% | 972,200 |
| 2017/05/12 | 1,941 | 1,943 | 1,912 | 1,936 | -8 | -0.4% | 706,500 |
| 2017/05/11 | 1,965 | 1,966 | 1,924 | 1,944 | -12 | -0.6% | 740,600 |
| 2017/05/10 | 1,939 | 1,963 | 1,924 | 1,956 | +17 | +0.9% | 708,000 |
| 2017/05/09 | 1,991 | 1,991 | 1,915 | 1,939 | -63 | -3.1% | 1,169,800 |
| 2017/05/08 | 2,020 | 2,024 | 1,975 | 2,002 | +35 | +1.8% | 1,020,800 |
| 2017/05/02 | 1,942 | 1,976 | 1,926 | 1,967 | +15 | +0.8% | 620,500 |
| 2017/05/01 | 1,972 | 1,972 | 1,928 | 1,952 | -25 | -1.3% | 608,400 |
| 2017/04/28 | 1,946 | 1,977 | 1,934 | 1,977 | +23 | +1.2% | 685,700 |
| 2017/04/27 | 1,964 | 2,003 | 1,939 | 1,954 | -35 | -1.8% | 1,064,000 |
| 2017/04/26 | 1,950 | 1,992 | 1,935 | 1,989 | +102 | +5.4% | 1,494,600 |
| 2017/04/25 | 1,824 | 1,905 | 1,819 | 1,887 | +60 | +3.3% | 946,400 |
| 2017/04/24 | 1,870 | 1,871 | 1,807 | 1,827 | -3 | -0.2% | 741,300 |
| 2017/04/21 | 1,883 | 1,886 | 1,797 | 1,830 | +35 | +1.9% | 1,019,700 |
| 2017/04/20 | 1,776 | 1,830 | 1,776 | 1,795 | -21 | -1.2% | 916,700 |
| 2017/04/19 | 1,815 | 1,867 | 1,803 | 1,816 | +8 | +0.4% | 1,826,900 |
| 2017/04/18 | 1,832 | 1,848 | 1,773 | 1,808 | +38 | +2.1% | 1,461,200 |
| 2017/04/17 | 1,710 | 1,788 | 1,702 | 1,770 | -3 | -0.2% | 1,058,500 |
| 2017/04/14 | 1,755 | 1,798 | 1,737 | 1,773 | -6 | -0.3% | 854,200 |
| 2017/04/13 | 1,801 | 1,806 | 1,747 | 1,779 | -31 | -1.7% | 1,341,500 |
1951～
2000
件表示中 / 5514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 | 442,000円 | +5.5% | +15.1% | 4.52% | 6.99倍 | 1.22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 | 257,900円 | +15.4% | +20.7% | 3.10% | 16.19倍 | 1.04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 |
| オークマ | 364,000円 | +11.2% | +44.9% | 2.75% | 14.68倍 | 0.97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 |
| マックス | 462,500円 | +2.5% | +0.6% | 2.59% | 18.80倍 | 2.01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 | 205,300円 | +102.9% | +124.1% | 3.90% | 8.77倍 | 0.83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
