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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 5,790 | 5,880 | 5,750 | 5,840 | +110 | +1.9% | 267,800 |
| 2024/03/25 | 5,790 | 5,840 | 5,710 | 5,730 | -80 | -1.4% | 204,500 |
| 2024/03/22 | 5,770 | 5,840 | 5,690 | 5,810 | +40 | +0.7% | 278,700 |
| 2024/03/21 | 5,790 | 5,910 | 5,760 | 5,770 | +110 | +1.9% | 363,000 |
| 2024/03/19 | 5,630 | 5,680 | 5,570 | 5,660 | +50 | +0.9% | 276,900 |
| 2024/03/18 | 5,560 | 5,640 | 5,530 | 5,610 | +110 | +2% | 274,200 |
| 2024/03/15 | 5,340 | 5,550 | 5,340 | 5,500 | +110 | +2% | 315,900 |
| 2024/03/14 | 5,290 | 5,410 | 5,280 | 5,390 | +80 | +1.5% | 207,900 |
| 2024/03/13 | 5,500 | 5,500 | 5,280 | 5,310 | -90 | -1.7% | 300,600 |
| 2024/03/12 | 5,370 | 5,440 | 5,310 | 5,400 | -30 | -0.6% | 266,400 |
| 2024/03/11 | 5,500 | 5,540 | 5,390 | 5,430 | -230 | -4.1% | 330,400 |
| 2024/03/08 | 5,550 | 5,690 | 5,540 | 5,660 | +60 | +1.1% | 429,700 |
| 2024/03/07 | 5,870 | 5,880 | 5,570 | 5,600 | -200 | -3.4% | 531,300 |
| 2024/03/06 | 5,640 | 5,800 | 5,560 | 5,800 | +150 | +2.7% | 539,400 |
| 2024/03/05 | 5,300 | 5,650 | 5,260 | 5,650 | +380 | +7.2% | 870,300 |
| 2024/03/04 | 5,290 | 5,320 | 5,220 | 5,270 | -20 | -0.4% | 322,300 |
| 2024/03/01 | 5,280 | 5,310 | 5,230 | 5,290 | +30 | +0.6% | 320,400 |
| 2024/02/29 | 5,260 | 5,280 | 5,140 | 5,260 | -30 | -0.6% | 530,500 |
| 2024/02/28 | 5,280 | 5,370 | 5,190 | 5,290 | -190 | -3.5% | 1,009,200 |
| 2024/02/27 | 5,340 | 5,530 | 5,330 | 5,480 | +80 | +1.5% | 958,200 |
| 2024/02/26 | 5,200 | 5,460 | 5,190 | 5,400 | +240 | +4.7% | 924,700 |
| 2024/02/22 | 5,140 | 5,170 | 5,100 | 5,160 | +50 | +1% | 295,300 |
| 2024/02/21 | 5,140 | 5,180 | 5,090 | 5,110 | -30 | -0.6% | 259,700 |
| 2024/02/20 | 5,130 | 5,210 | 5,110 | 5,140 | +20 | +0.4% | 372,100 |
| 2024/02/19 | 5,060 | 5,120 | 5,040 | 5,120 | +60 | +1.2% | 232,400 |
| 2024/02/16 | 4,985 | 5,070 | 4,960 | 5,060 | +115 | +2.3% | 392,400 |
| 2024/02/15 | 4,980 | 4,990 | 4,940 | 4,945 | +70 | +1.4% | 354,900 |
| 2024/02/14 | 4,930 | 4,935 | 4,865 | 4,875 | -105 | -2.1% | 596,100 |
| 2024/02/13 | 5,000 | 5,000 | 4,920 | 4,980 | -15 | -0.3% | 613,200 |
| 2024/02/09 | 5,070 | 5,110 | 4,995 | 4,995 | -85 | -1.7% | 382,000 |
| 2024/02/08 | 5,060 | 5,090 | 5,020 | 5,080 | ±0 | ±0% | 320,300 |
| 2024/02/07 | 5,070 | 5,100 | 5,030 | 5,080 | +50 | +1% | 349,500 |
| 2024/02/06 | 5,110 | 5,120 | 5,030 | 5,030 | -110 | -2.1% | 534,700 |
| 2024/02/05 | 5,120 | 5,230 | 5,060 | 5,140 | +60 | +1.2% | 636,900 |
| 2024/02/02 | 5,020 | 5,100 | 4,985 | 5,080 | +50 | +1% | 421,900 |
| 2024/02/01 | 5,030 | 5,100 | 5,020 | 5,030 | -70 | -1.4% | 491,500 |
| 2024/01/31 | 4,910 | 5,130 | 4,895 | 5,100 | +205 | +4.2% | 1,122,700 |
| 2024/01/30 | 4,745 | 4,925 | 4,715 | 4,895 | +165 | +3.5% | 748,900 |
| 2024/01/29 | 4,725 | 4,750 | 4,695 | 4,730 | +25 | +0.5% | 437,800 |
| 2024/01/26 | 4,645 | 4,735 | 4,620 | 4,705 | +60 | +1.3% | 448,200 |
| 2024/01/25 | 4,685 | 4,695 | 4,625 | 4,645 | -65 | -1.4% | 484,400 |
| 2024/01/24 | 4,775 | 4,780 | 4,710 | 4,710 | -25 | -0.5% | 388,900 |
| 2024/01/23 | 4,840 | 4,850 | 4,700 | 4,735 | -60 | -1.3% | 633,600 |
| 2024/01/22 | 4,730 | 4,795 | 4,705 | 4,795 | +95 | +2% | 532,200 |
| 2024/01/19 | 4,660 | 4,700 | 4,630 | 4,700 | +110 | +2.4% | 589,100 |
| 2024/01/18 | 4,545 | 4,610 | 4,540 | 4,590 | +50 | +1.1% | 392,800 |
| 2024/01/17 | 4,645 | 4,670 | 4,540 | 4,540 | -45 | -1% | 731,600 |
| 2024/01/16 | 4,530 | 4,615 | 4,470 | 4,585 | +55 | +1.2% | 734,700 |
| 2024/01/15 | 4,555 | 4,590 | 4,465 | 4,530 | -50 | -1.1% | 1,204,500 |
| 2024/01/12 | 4,670 | 4,680 | 4,500 | 4,580 | -30 | -0.7% | 790,300 |
301～
350
件表示中 / 5511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 | 453,500円 | +5.5% | +15.1% | 4.41% | 7.18倍 | 1.25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 |
| 三井Ｅ＆Ｓ | 242,800円 | +7.9% | -17.1% | 1.24% | 12.25倍 | 1.44倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| ＦＵＪＩ | 251,400円 | +15.4% | +20.7% | 3.18% | 15.78倍 | 1.01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 | 469,000円 | +2.5% | +0.6% | 2.56% | 19.07倍 | 2.03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 | 207,600円 | +102.9% | +124.1% | 3.85% | 8.86倍 | 0.84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
