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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 2,386.7 | 2,396.7 | 2,283.3 | 2,300 | -86.7 | -3.6% | 531,300 |
| 2015/07/07 | 2,380 | 2,410 | 2,370 | 2,386.7 | +50 | +2.1% | 348,000 |
| 2015/07/06 | 2,350 | 2,383.3 | 2,313.3 | 2,336.7 | -43.3 | -1.8% | 342,300 |
| 2015/07/03 | 2,430 | 2,430 | 2,353.3 | 2,380 | -50 | -2.1% | 420,900 |
| 2015/07/02 | 2,423.3 | 2,463.3 | 2,416.7 | 2,430 | +56.7 | +2.4% | 576,600 |
| 2015/07/01 | 2,360 | 2,380 | 2,320 | 2,373.3 | +33.3 | +1.4% | 366,000 |
| 2015/06/30 | 2,330 | 2,343.3 | 2,290 | 2,340 | +3.3 | +0.1% | 540,900 |
| 2015/06/29 | 2,326.7 | 2,380 | 2,316.7 | 2,336.7 | -96.6 | -4% | 636,900 |
| 2015/06/26 | 2,383.3 | 2,480 | 2,370 | 2,433.3 | +73.3 | +3.1% | 971,700 |
| 2015/06/25 | 2,373.3 | 2,410 | 2,353.3 | 2,360 | -26.7 | -1.1% | 337,200 |
| 2015/06/24 | 2,360 | 2,426.7 | 2,360 | 2,386.7 | +33.4 | +1.4% | 686,700 |
| 2015/06/23 | 2,376.7 | 2,383.3 | 2,330 | 2,353.3 | -13.4 | -0.6% | 525,900 |
| 2015/06/22 | 2,320 | 2,366.7 | 2,300 | 2,366.7 | +80 | +3.5% | 800,700 |
| 2015/06/19 | 2,280 | 2,310 | 2,216.7 | 2,286.7 | +20 | +0.9% | 596,700 |
| 2015/06/18 | 2,300 | 2,303.3 | 2,263.3 | 2,266.7 | -43.3 | -1.9% | 327,300 |
| 2015/06/17 | 2,316.7 | 2,350 | 2,293.3 | 2,310 | +10 | +0.4% | 288,600 |
| 2015/06/16 | 2,310 | 2,336.7 | 2,296.7 | 2,300 | -40 | -1.7% | 309,600 |
| 2015/06/15 | 2,336.7 | 2,363.3 | 2,310 | 2,340 | -13.3 | -0.6% | 267,300 |
| 2015/06/12 | 2,380 | 2,390 | 2,336.7 | 2,353.3 | -40 | -1.7% | 407,100 |
| 2015/06/11 | 2,366.7 | 2,406.7 | 2,366.7 | 2,393.3 | +50 | +2.1% | 469,500 |
| 2015/06/10 | 2,313.3 | 2,373.3 | 2,310 | 2,343.3 | +53.3 | +2.3% | 691,800 |
| 2015/06/09 | 2,330 | 2,350 | 2,273.3 | 2,290 | -70 | -3% | 804,900 |
| 2015/06/08 | 2,313.3 | 2,363.3 | 2,280 | 2,360 | +80 | +3.5% | 826,800 |
| 2015/06/05 | 2,290 | 2,290 | 2,250 | 2,280 | -10 | -0.4% | 456,300 |
| 2015/06/04 | 2,230 | 2,333.3 | 2,220 | 2,290 | +70 | +3.2% | 969,300 |
| 2015/06/03 | 2,196.7 | 2,266.7 | 2,193.3 | 2,220 | +20 | +0.9% | 477,300 |
| 2015/06/02 | 2,233.3 | 2,236.7 | 2,200 | 2,200 | -36.7 | -1.6% | 298,200 |
| 2015/06/01 | 2,203.3 | 2,266.7 | 2,193.3 | 2,236.7 | +10 | +0.4% | 402,000 |
| 2015/05/29 | 2,156.7 | 2,226.7 | 2,150 | 2,226.7 | +50 | +2.3% | 481,500 |
| 2015/05/28 | 2,236.7 | 2,236.7 | 2,173.3 | 2,176.7 | -36.6 | -1.7% | 447,300 |
| 2015/05/27 | 2,230 | 2,313.3 | 2,183.3 | 2,213.3 | -3.4 | -0.2% | 1,226,700 |
| 2015/05/26 | 2,120 | 2,233.3 | 2,113.3 | 2,216.7 | +100 | +4.7% | 1,397,700 |
| 2015/05/25 | 2,146.7 | 2,183.3 | 2,106.7 | 2,116.7 | -10 | -0.5% | 768,900 |
| 2015/05/22 | 2,063.3 | 2,126.7 | 2,020 | 2,126.7 | +193.4 | +10% | 2,115,300 |
| 2015/05/21 | 1,926.7 | 1,943.3 | 1,926.7 | 1,933.3 | +13.3 | +0.7% | 254,100 |
| 2015/05/20 | 1,973.3 | 1,980 | 1,900 | 1,920 | -33.3 | -1.7% | 451,200 |
| 2015/05/19 | 1,906.7 | 1,976.7 | 1,893.3 | 1,953.3 | +60 | +3.2% | 551,700 |
| 2015/05/18 | 1,896.7 | 1,923.3 | 1,880 | 1,893.3 | +3.3 | +0.2% | 292,200 |
| 2015/05/15 | 1,896.7 | 1,903.3 | 1,870 | 1,890 | +6.7 | +0.4% | 230,700 |
| 2015/05/14 | 1,880 | 1,896.7 | 1,873.3 | 1,883.3 | +3.3 | +0.2% | 240,600 |
| 2015/05/13 | 1,903.3 | 1,903.3 | 1,873.3 | 1,880 | -23.3 | -1.2% | 222,900 |
| 2015/05/12 | 1,896.7 | 1,903.3 | 1,866.7 | 1,903.3 | +23.3 | +1.2% | 224,700 |
| 2015/05/11 | 1,900 | 1,920 | 1,876.7 | 1,880 | +3.3 | +0.2% | 278,100 |
| 2015/05/08 | 1,883.3 | 1,886.7 | 1,856.7 | 1,876.7 | ±0 | ±0% | 457,200 |
| 2015/05/07 | 1,916.7 | 1,923.3 | 1,873.3 | 1,876.7 | -53.3 | -2.8% | 460,500 |
| 2015/05/01 | 1,970 | 1,983.3 | 1,910 | 1,930 | -6.7 | -0.3% | 501,000 |
| 2015/04/30 | 1,943.3 | 2,000 | 1,936.7 | 1,936.7 | -10 | -0.5% | 1,110,600 |
| 2015/04/28 | 2,020 | 2,030 | 1,933.3 | 1,946.7 | -40 | -2% | 2,016,600 |
| 2015/04/27 | 2,003.3 | 2,010 | 1,973.3 | 1,986.7 | -20 | -1% | 374,100 |
| 2015/04/24 | 2,050 | 2,050 | 1,993.3 | 2,006.7 | -70 | -3.4% | 861,900 |
2401～
2450
件表示中 / 5483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 | 448,000円 | - | - | - | - | 1.24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 |
| オークマ | 332,000円 | -7.9% | -31.5% | 3.01% | 16.07倍 | 0.90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 |
| 平 和 | 221,700円 | +6.6% | -12.5% | 3.61% | 18.07倍 | 0.89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 |
| マックス | 443,000円 | +2.5% | +0.6% | 2.71% | 18.01倍 | 1.92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 |
| ＦＵＪＩ | 209,000円 | -0.1% | -3.4% | 3.83% | 16.95倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
