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 |
|---|---|---|---|---|---|---|---|
| 2008/02/19 | 970 | 1,063.3 | 958.3 | 1,063.3 | +133.3 | +14.3% | 1,275,600 |
| 2008/02/18 | 933.3 | 956.7 | 920 | 930 | +30 | +3.3% | 1,062,300 |
| 2008/02/15 | 801.7 | 900 | 801.7 | 900 | +70 | +8.4% | 837,000 |
| 2008/02/14 | 773.3 | 833.3 | 758.3 | 830 | +96.7 | +13.2% | 945,600 |
| 2008/02/13 | 733.3 | 756.7 | 721.7 | 733.3 | +25 | +3.5% | 449,100 |
| 2008/02/12 | 783.3 | 786.7 | 706.7 | 708.3 | -61.7 | -8% | 582,300 |
| 2008/02/08 | 760 | 808.3 | 760 | 770 | +20 | +2.7% | 907,800 |
| 2008/02/07 | 783.3 | 783.3 | 745 | 750 | -38.3 | -4.9% | 915,000 |
| 2008/02/06 | 813.3 | 820 | 783.3 | 788.3 | -78.4 | -9% | 1,004,400 |
| 2008/02/05 | 901.7 | 906.7 | 856.7 | 866.7 | -48.3 | -5.3% | 702,300 |
| 2008/02/04 | 915 | 936.7 | 903.3 | 915 | +26.7 | +3% | 504,000 |
| 2008/02/01 | 906.7 | 928.3 | 886.7 | 888.3 | -13.4 | -1.5% | 656,400 |
| 2008/01/31 | 923.3 | 963.3 | 875 | 901.7 | -75 | -7.7% | 1,249,500 |
| 2008/01/30 | 1,036.7 | 1,040 | 970 | 976.7 | -76.6 | -7.3% | 738,300 |
| 2008/01/29 | 1,100 | 1,113.3 | 1,010 | 1,053.3 | -30 | -2.8% | 725,100 |
| 2008/01/28 | 1,096.7 | 1,096.7 | 1,033.3 | 1,083.3 | -23.4 | -2.1% | 996,300 |
| 2008/01/25 | 1,046.7 | 1,116.7 | 1,046.7 | 1,106.7 | +86.7 | +8.5% | 616,200 |
| 2008/01/24 | 1,030 | 1,046.7 | 1,006.7 | 1,020 | +6.7 | +0.7% | 710,400 |
| 2008/01/23 | 1,060 | 1,073.3 | 1,000 | 1,013.3 | +30 | +3.1% | 372,600 |
| 2008/01/22 | 993.3 | 1,046.7 | 968.3 | 983.3 | -110 | -10.1% | 445,200 |
| 2008/01/21 | 1,166.7 | 1,176.7 | 1,086.7 | 1,093.3 | -106.7 | -8.9% | 536,400 |
| 2008/01/18 | 1,033.3 | 1,210 | 1,020 | 1,200 | +103.3 | +9.4% | 670,800 |
| 2008/01/17 | 1,010 | 1,096.7 | 996.7 | 1,096.7 | +126.7 | +13.1% | 605,100 |
| 2008/01/16 | 986.7 | 1,060 | 968.3 | 970 | -100 | -9.3% | 611,100 |
| 2008/01/15 | 1,130 | 1,143.3 | 1,030 | 1,070 | -76.7 | -6.7% | 383,700 |
| 2008/01/11 | 1,193.3 | 1,210 | 1,133.3 | 1,146.7 | -46.6 | -3.9% | 406,200 |
| 2008/01/10 | 1,176.7 | 1,216.7 | 1,156.7 | 1,193.3 | +46.6 | +4.1% | 623,700 |
| 2008/01/09 | 1,143.3 | 1,180 | 1,116.7 | 1,146.7 | -46.6 | -3.9% | 1,201,500 |
| 2008/01/08 | 1,266.7 | 1,286.7 | 1,133.3 | 1,193.3 | -106.7 | -8.2% | 1,701,600 |
| 2008/01/07 | 1,326.7 | 1,343.3 | 1,290 | 1,300 | -76.7 | -5.6% | 530,400 |
| 2008/01/04 | 1,396.7 | 1,406.7 | 1,373.3 | 1,376.7 | -120 | -8% | 228,900 |
| 2007/12/28 | 1,520 | 1,520 | 1,483.3 | 1,496.7 | -46.6 | -3% | 139,200 |
| 2007/12/27 | 1,580 | 1,586.7 | 1,540 | 1,543.3 | -33.4 | -2.1% | 190,800 |
| 2007/12/26 | 1,520 | 1,576.7 | 1,506.7 | 1,576.7 | +73.4 | +4.9% | 156,300 |
| 2007/12/25 | 1,456.7 | 1,506.7 | 1,446.7 | 1,503.3 | +113.3 | +8.2% | 242,700 |
| 2007/12/21 | 1,430 | 1,433.3 | 1,373.3 | 1,390 | -63.3 | -4.4% | 404,100 |
| 2007/12/20 | 1,496.7 | 1,510 | 1,410 | 1,453.3 | -33.4 | -2.2% | 272,700 |
| 2007/12/19 | 1,503.3 | 1,550 | 1,486.7 | 1,486.7 | -10 | -0.7% | 189,600 |
| 2007/12/18 | 1,470 | 1,513.3 | 1,443.3 | 1,496.7 | -6.6 | -0.4% | 334,200 |
| 2007/12/17 | 1,533.3 | 1,566.7 | 1,503.3 | 1,503.3 | -50 | -3.2% | 258,000 |
| 2007/12/14 | 1,613.3 | 1,626.7 | 1,546.7 | 1,553.3 | -46.7 | -2.9% | 332,100 |
| 2007/12/13 | 1,650 | 1,663.3 | 1,600 | 1,600 | -50 | -3% | 208,800 |
| 2007/12/12 | 1,613.3 | 1,660 | 1,610 | 1,650 | -10 | -0.6% | 290,400 |
| 2007/12/11 | 1,660 | 1,660 | 1,636.7 | 1,660 | +10 | +0.6% | 211,200 |
| 2007/12/10 | 1,686.7 | 1,696.7 | 1,630 | 1,650 | -26.7 | -1.6% | 287,400 |
| 2007/12/07 | 1,673.3 | 1,683.3 | 1,660 | 1,676.7 | +30 | +1.8% | 295,500 |
| 2007/12/06 | 1,683.3 | 1,686.7 | 1,623.3 | 1,646.7 | -10 | -0.6% | 285,000 |
| 2007/12/05 | 1,660 | 1,683.3 | 1,640 | 1,656.7 | -60 | -3.5% | 469,500 |
| 2007/12/04 | 1,750 | 1,756.7 | 1,706.7 | 1,716.7 | -16.6 | -1% | 414,300 |
| 2007/12/03 | 1,733.3 | 1,746.7 | 1,703.3 | 1,733.3 | +66.6 | +4% | 507,900 |
4301～
4350
件表示中 / 5572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 | 545,000円 | -1.0% | -7.9% | 3.67% | 10.85倍 | 1.51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 | 279,600円 | +20.1% | +20.7% | 2.86% | 17.56倍 | 1.12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 | 577,000円 | +3.7% | +6.7% | 2.08% | 22.19倍 | 2.47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 |
| ハーモニック | 250,900円 | +2.4% | +893.4% | 0.80% | 182.74倍 | 3.01倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| オークマ | 357,500円 | +11.2% | +44.9% | 2.80% | 14.42倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
