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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 1,508.3 | 1,518.3 | 1,485 | 1,490 | +5 | +0.3% | 171,000 |
| 2015/02/10 | 1,520 | 1,523.3 | 1,478.3 | 1,485 | -35 | -2.3% | 205,800 |
| 2015/02/09 | 1,558.3 | 1,558.3 | 1,520 | 1,520 | -15 | -1% | 125,400 |
| 2015/02/06 | 1,583.3 | 1,588.3 | 1,535 | 1,535 | -13.3 | -0.9% | 343,800 |
| 2015/02/05 | 1,521.7 | 1,591.7 | 1,521.7 | 1,548.3 | +20 | +1.3% | 967,800 |
| 2015/02/04 | 1,521.7 | 1,535 | 1,515 | 1,528.3 | +23.3 | +1.5% | 413,700 |
| 2015/02/03 | 1,488.3 | 1,523.3 | 1,478.3 | 1,505 | +38.3 | +2.6% | 788,100 |
| 2015/02/02 | 1,441.7 | 1,483.3 | 1,440 | 1,466.7 | +8.4 | +0.6% | 552,300 |
| 2015/01/30 | 1,443.3 | 1,466.7 | 1,428.3 | 1,458.3 | +33.3 | +2.3% | 426,600 |
| 2015/01/29 | 1,450 | 1,456.7 | 1,420 | 1,425 | -45 | -3.1% | 626,100 |
| 2015/01/28 | 1,473.3 | 1,488.3 | 1,461.7 | 1,470 | -35 | -2.3% | 597,600 |
| 2015/01/27 | 1,458.3 | 1,506.7 | 1,440 | 1,505 | +36.7 | +2.5% | 725,100 |
| 2015/01/26 | 1,460 | 1,470 | 1,445 | 1,468.3 | -15 | -1% | 533,700 |
| 2015/01/23 | 1,481.7 | 1,498.3 | 1,470 | 1,483.3 | +8.3 | +0.6% | 298,800 |
| 2015/01/22 | 1,508.3 | 1,511.7 | 1,458.3 | 1,475 | -31.7 | -2.1% | 605,400 |
| 2015/01/21 | 1,551.7 | 1,551.7 | 1,503.3 | 1,506.7 | -63.3 | -4% | 530,400 |
| 2015/01/20 | 1,521.7 | 1,573.3 | 1,518.3 | 1,570 | +36.7 | +2.4% | 333,300 |
| 2015/01/19 | 1,546.7 | 1,560 | 1,528.3 | 1,533.3 | +15 | +1% | 348,600 |
| 2015/01/16 | 1,510 | 1,533.3 | 1,508.3 | 1,518.3 | -31.7 | -2% | 277,200 |
| 2015/01/15 | 1,540 | 1,566.7 | 1,500 | 1,550 | +6.7 | +0.4% | 1,085,700 |
| 2015/01/14 | 1,616.7 | 1,630 | 1,516.7 | 1,543.3 | -83.4 | -5.1% | 1,627,500 |
| 2015/01/13 | 1,581.7 | 1,628.3 | 1,563.3 | 1,626.7 | +26.7 | +1.7% | 374,100 |
| 2015/01/09 | 1,633.3 | 1,633.3 | 1,593.3 | 1,600 | -10 | -0.6% | 287,700 |
| 2015/01/08 | 1,608.3 | 1,636.7 | 1,593.3 | 1,610 | +45 | +2.9% | 370,800 |
| 2015/01/07 | 1,548.3 | 1,580 | 1,546.7 | 1,565 | +18.3 | +1.2% | 371,400 |
| 2015/01/06 | 1,578.3 | 1,596.7 | 1,543.3 | 1,546.7 | -78.3 | -4.8% | 796,200 |
| 2015/01/05 | 1,663.3 | 1,676.7 | 1,620 | 1,625 | -55 | -3.3% | 636,000 |
| 2014/12/30 | 1,680 | 1,696.7 | 1,656.7 | 1,680 | -16.7 | -1% | 258,000 |
| 2014/12/29 | 1,726.7 | 1,730 | 1,670 | 1,696.7 | -33.3 | -1.9% | 300,300 |
| 2014/12/26 | 1,700 | 1,730 | 1,683.3 | 1,730 | +50 | +3% | 354,000 |
| 2014/12/25 | 1,680 | 1,703.3 | 1,673.3 | 1,680 | -13.3 | -0.8% | 228,000 |
| 2014/12/24 | 1,680 | 1,693.3 | 1,666.7 | 1,693.3 | +36.6 | +2.2% | 285,600 |
| 2014/12/22 | 1,696.7 | 1,696.7 | 1,655 | 1,656.7 | -30 | -1.8% | 162,900 |
| 2014/12/19 | 1,703.3 | 1,706.7 | 1,643.3 | 1,686.7 | -3.3 | -0.2% | 390,600 |
| 2014/12/18 | 1,646.7 | 1,700 | 1,630 | 1,690 | +113.3 | +7.2% | 760,500 |
| 2014/12/17 | 1,573.3 | 1,618.3 | 1,571.7 | 1,576.7 | -28.3 | -1.8% | 383,700 |
| 2014/12/16 | 1,625 | 1,645 | 1,605 | 1,605 | -23.3 | -1.4% | 342,900 |
| 2014/12/15 | 1,670 | 1,700 | 1,621.7 | 1,628.3 | -38.4 | -2.3% | 417,300 |
| 2014/12/12 | 1,625 | 1,673.3 | 1,621.7 | 1,666.7 | +65 | +4.1% | 486,300 |
| 2014/12/11 | 1,535 | 1,603.3 | 1,533.3 | 1,601.7 | +15 | +0.9% | 508,200 |
| 2014/12/10 | 1,608.3 | 1,616.7 | 1,573.3 | 1,586.7 | -56.6 | -3.4% | 468,600 |
| 2014/12/09 | 1,665 | 1,676.7 | 1,640 | 1,643.3 | -33.4 | -2% | 238,200 |
| 2014/12/08 | 1,700 | 1,706.7 | 1,660 | 1,676.7 | -10 | -0.6% | 342,300 |
| 2014/12/05 | 1,608.3 | 1,690 | 1,600 | 1,686.7 | +86.7 | +5.4% | 780,300 |
| 2014/12/04 | 1,578.3 | 1,600 | 1,576.7 | 1,600 | +21.7 | +1.4% | 324,600 |
| 2014/12/03 | 1,616.7 | 1,618.3 | 1,570 | 1,578.3 | -25 | -1.6% | 341,100 |
| 2014/12/02 | 1,616.7 | 1,616.7 | 1,595 | 1,603.3 | -10 | -0.6% | 248,100 |
| 2014/12/01 | 1,620 | 1,630 | 1,601.7 | 1,613.3 | +6.6 | +0.4% | 399,600 |
| 2014/11/28 | 1,593.3 | 1,633.3 | 1,586.7 | 1,606.7 | +36.7 | +2.3% | 400,200 |
| 2014/11/27 | 1,590 | 1,598.3 | 1,556.7 | 1,570 | -36.7 | -2.3% | 476,700 |
2501～
2550
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
