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 |
|---|---|---|---|---|---|---|---|
| 2016/06/20 | 1,712 | 1,772 | 1,705 | 1,758 | +96 | +5.8% | 487,900 |
| 2016/06/17 | 1,641 | 1,678 | 1,623 | 1,662 | +55 | +3.4% | 585,000 |
| 2016/06/16 | 1,664 | 1,720 | 1,576 | 1,607 | -84 | -5% | 733,600 |
| 2016/06/15 | 1,644 | 1,719 | 1,640 | 1,691 | +57 | +3.5% | 345,900 |
| 2016/06/14 | 1,623 | 1,660 | 1,615 | 1,634 | -8 | -0.5% | 437,900 |
| 2016/06/13 | 1,675 | 1,678 | 1,634 | 1,642 | -83 | -4.8% | 582,200 |
| 2016/06/10 | 1,759 | 1,767 | 1,715 | 1,725 | -68 | -3.8% | 577,300 |
| 2016/06/09 | 1,831 | 1,838 | 1,783 | 1,793 | -64 | -3.4% | 335,200 |
| 2016/06/08 | 1,825 | 1,859 | 1,788 | 1,857 | +23 | +1.3% | 448,700 |
| 2016/06/07 | 1,759 | 1,835 | 1,728 | 1,834 | +86 | +4.9% | 666,900 |
| 2016/06/06 | 1,760 | 1,770 | 1,730 | 1,748 | -88 | -4.8% | 581,200 |
| 2016/06/03 | 1,807 | 1,865 | 1,758 | 1,836 | ±0 | ±0% | 660,900 |
| 2016/06/02 | 1,889 | 1,890 | 1,806 | 1,836 | -82 | -4.3% | 501,200 |
| 2016/06/01 | 1,901 | 1,944 | 1,901 | 1,918 | -6 | -0.3% | 593,900 |
| 2016/05/31 | 1,860 | 1,924 | 1,854 | 1,924 | +63 | +3.4% | 730,400 |
| 2016/05/30 | 1,818 | 1,862 | 1,810 | 1,861 | +66 | +3.7% | 457,500 |
| 2016/05/27 | 1,780 | 1,812 | 1,776 | 1,795 | ±0 | ±0% | 364,200 |
| 2016/05/26 | 1,755 | 1,824 | 1,750 | 1,795 | +74 | +4.3% | 895,500 |
| 2016/05/25 | 1,749 | 1,755 | 1,716 | 1,721 | +14 | +0.8% | 282,700 |
| 2016/05/24 | 1,761 | 1,763 | 1,700 | 1,707 | -68 | -3.8% | 379,600 |
| 2016/05/23 | 1,762 | 1,777 | 1,728 | 1,775 | +13 | +0.7% | 313,800 |
| 2016/05/20 | 1,775 | 1,790 | 1,740 | 1,762 | -20 | -1.1% | 504,300 |
| 2016/05/19 | 1,741 | 1,822 | 1,735 | 1,782 | +80 | +4.7% | 850,700 |
| 2016/05/18 | 1,682 | 1,714 | 1,674 | 1,702 | +22 | +1.3% | 428,000 |
| 2016/05/17 | 1,669 | 1,683 | 1,647 | 1,680 | +30 | +1.8% | 305,100 |
| 2016/05/16 | 1,622 | 1,688 | 1,607 | 1,650 | +25 | +1.5% | 342,200 |
| 2016/05/13 | 1,702 | 1,707 | 1,624 | 1,625 | -82 | -4.8% | 461,700 |
| 2016/05/12 | 1,690 | 1,710 | 1,663 | 1,707 | -2 | -0.1% | 355,100 |
| 2016/05/11 | 1,723 | 1,782 | 1,700 | 1,709 | +21 | +1.2% | 743,900 |
| 2016/05/10 | 1,677 | 1,688 | 1,616 | 1,688 | +45 | +2.7% | 850,300 |
| 2016/05/09 | 1,632 | 1,675 | 1,623 | 1,643 | +30 | +1.9% | 545,700 |
| 2016/05/06 | 1,644 | 1,663 | 1,578 | 1,613 | -14 | -0.9% | 828,600 |
| 2016/05/02 | 1,601 | 1,650 | 1,601 | 1,627 | -69 | -4.1% | 650,500 |
| 2016/04/28 | 1,785 | 1,830 | 1,672 | 1,696 | -64 | -3.6% | 977,900 |
| 2016/04/27 | 1,745 | 1,789 | 1,725 | 1,760 | +15 | +0.9% | 1,243,000 |
| 2016/04/26 | 1,810 | 1,811 | 1,712 | 1,745 | -93 | -5.1% | 1,077,000 |
| 2016/04/25 | 1,862 | 1,896 | 1,827 | 1,838 | -25 | -1.3% | 1,116,100 |
| 2016/04/22 | 1,743 | 1,867 | 1,740 | 1,863 | +99 | +5.6% | 1,828,900 |
| 2016/04/21 | 1,650 | 1,770 | 1,632 | 1,764 | +174 | +10.9% | 2,025,800 |
| 2016/04/20 | 1,666 | 1,678 | 1,584 | 1,590 | -82 | -4.9% | 1,007,000 |
| 2016/04/19 | 1,676 | 1,709 | 1,660 | 1,672 | +57 | +3.5% | 609,500 |
| 2016/04/18 | 1,600 | 1,637 | 1,581 | 1,615 | -71 | -4.2% | 744,200 |
| 2016/04/15 | 1,692 | 1,708 | 1,668 | 1,686 | -6 | -0.4% | 829,600 |
| 2016/04/14 | 1,648 | 1,718 | 1,637 | 1,692 | +108 | +6.8% | 1,700,300 |
| 2016/04/13 | 1,520 | 1,598 | 1,514 | 1,584 | +97 | +6.5% | 1,318,700 |
| 2016/04/12 | 1,407 | 1,497 | 1,378 | 1,487 | +67 | +4.7% | 1,609,400 |
| 2016/04/11 | 1,420 | 1,481 | 1,383 | 1,420 | +34 | +2.5% | 3,189,100 |
| 2016/04/08 | 1,346 | 1,405 | 1,335 | 1,386 | +10 | +0.7% | 714,800 |
| 2016/04/07 | 1,346 | 1,395 | 1,331 | 1,376 | +32 | +2.4% | 925,200 |
| 2016/04/06 | 1,356 | 1,377 | 1,327 | 1,344 | -47 | -3.4% | 1,450,300 |
2201～
2250
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
