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 |
|---|---|---|---|---|---|---|---|
| 2007/07/06 | 1,923.3 | 1,940 | 1,923.3 | 1,936.7 | +3.4 | +0.2% | 166,200 |
| 2007/07/05 | 1,906.7 | 1,943.3 | 1,903.3 | 1,933.3 | +10 | +0.5% | 175,800 |
| 2007/07/04 | 1,923.3 | 1,936.7 | 1,910 | 1,923.3 | -20 | -1% | 97,500 |
| 2007/07/03 | 1,936.7 | 1,956.7 | 1,923.3 | 1,943.3 | +6.6 | +0.3% | 318,300 |
| 2007/07/02 | 1,896.7 | 1,943.3 | 1,890 | 1,936.7 | +36.7 | +1.9% | 396,900 |
| 2007/06/29 | 1,873.3 | 1,910 | 1,873.3 | 1,900 | +26.7 | +1.4% | 208,800 |
| 2007/06/28 | 1,880 | 1,883.3 | 1,866.7 | 1,873.3 | +10 | +0.5% | 105,000 |
| 2007/06/27 | 1,860 | 1,883.3 | 1,860 | 1,863.3 | -10 | -0.5% | 150,300 |
| 2007/06/26 | 1,876.7 | 1,876.7 | 1,853.3 | 1,873.3 | -10 | -0.5% | 168,000 |
| 2007/06/25 | 1,873.3 | 1,896.7 | 1,873.3 | 1,883.3 | -3.4 | -0.2% | 199,500 |
| 2007/06/22 | 1,886.7 | 1,890 | 1,870 | 1,886.7 | -3.3 | -0.2% | 133,200 |
| 2007/06/21 | 1,850 | 1,906.7 | 1,843.3 | 1,890 | +20 | +1.1% | 408,600 |
| 2007/06/20 | 1,816.7 | 1,876.7 | 1,816.7 | 1,870 | +60 | +3.3% | 595,800 |
| 2007/06/19 | 1,803.3 | 1,816.7 | 1,786.7 | 1,810 | +13.3 | +0.7% | 313,500 |
| 2007/06/18 | 1,813.3 | 1,816.7 | 1,790 | 1,796.7 | -13.3 | -0.7% | 278,100 |
| 2007/06/15 | 1,746.7 | 1,813.3 | 1,746.7 | 1,810 | +70 | +4% | 597,600 |
| 2007/06/14 | 1,733.3 | 1,746.7 | 1,733.3 | 1,740 | +23.3 | +1.4% | 141,300 |
| 2007/06/13 | 1,703.3 | 1,720 | 1,700 | 1,716.7 | -6.6 | -0.4% | 83,100 |
| 2007/06/12 | 1,730 | 1,736.7 | 1,716.7 | 1,723.3 | -13.4 | -0.8% | 141,600 |
| 2007/06/11 | 1,776.7 | 1,780 | 1,730 | 1,736.7 | -26.6 | -1.5% | 157,800 |
| 2007/06/08 | 1,746.7 | 1,766.7 | 1,740 | 1,763.3 | -16.7 | -0.9% | 192,000 |
| 2007/06/07 | 1,740 | 1,783.3 | 1,740 | 1,780 | +23.3 | +1.3% | 355,200 |
| 2007/06/06 | 1,733.3 | 1,760 | 1,720 | 1,756.7 | +23.4 | +1.4% | 227,100 |
| 2007/06/05 | 1,746.7 | 1,746.7 | 1,713.3 | 1,733.3 | ±0 | ±0% | 145,500 |
| 2007/06/04 | 1,726.7 | 1,750 | 1,713.3 | 1,733.3 | +23.3 | +1.4% | 300,900 |
| 2007/06/01 | 1,673.3 | 1,713.3 | 1,673.3 | 1,710 | +43.3 | +2.6% | 172,200 |
| 2007/05/31 | 1,686.7 | 1,690 | 1,666.7 | 1,666.7 | -13.3 | -0.8% | 115,800 |
| 2007/05/30 | 1,693.3 | 1,696.7 | 1,663.3 | 1,680 | -13.3 | -0.8% | 110,400 |
| 2007/05/29 | 1,680 | 1,693.3 | 1,663.3 | 1,693.3 | +26.6 | +1.6% | 226,200 |
| 2007/05/28 | 1,666.7 | 1,683.3 | 1,653.3 | 1,666.7 | +33.4 | +2% | 157,800 |
| 2007/05/25 | 1,616.7 | 1,633.3 | 1,600 | 1,633.3 | +3.3 | +0.2% | 160,500 |
| 2007/05/24 | 1,643.3 | 1,643.3 | 1,620 | 1,630 | -10 | -0.6% | 90,300 |
| 2007/05/23 | 1,673.3 | 1,673.3 | 1,630 | 1,640 | -30 | -1.8% | 108,300 |
| 2007/05/22 | 1,643.3 | 1,676.7 | 1,626.7 | 1,670 | +30 | +1.8% | 93,000 |
| 2007/05/21 | 1,620 | 1,640 | 1,616.7 | 1,640 | +20 | +1.2% | 44,100 |
| 2007/05/18 | 1,636.7 | 1,643.3 | 1,590 | 1,620 | -13.3 | -0.8% | 105,300 |
| 2007/05/17 | 1,643.3 | 1,650 | 1,626.7 | 1,633.3 | +10 | +0.6% | 99,300 |
| 2007/05/16 | 1,643.3 | 1,643.3 | 1,620 | 1,623.3 | -20 | -1.2% | 95,100 |
| 2007/05/15 | 1,673.3 | 1,680 | 1,643.3 | 1,643.3 | -26.7 | -1.6% | 141,900 |
| 2007/05/14 | 1,663.3 | 1,703.3 | 1,660 | 1,670 | +23.3 | +1.4% | 243,300 |
| 2007/05/11 | 1,663.3 | 1,676.7 | 1,640 | 1,646.7 | -40 | -2.4% | 187,800 |
| 2007/05/10 | 1,716.7 | 1,723.3 | 1,683.3 | 1,686.7 | -16.6 | -1% | 178,200 |
| 2007/05/09 | 1,650 | 1,716.7 | 1,640 | 1,703.3 | +53.3 | +3.2% | 336,600 |
| 2007/05/08 | 1,656.7 | 1,660 | 1,640 | 1,650 | ±0 | ±0% | 176,700 |
| 2007/05/07 | 1,663.3 | 1,666.7 | 1,636.7 | 1,650 | +3.3 | +0.2% | 235,500 |
| 2007/05/02 | 1,650 | 1,666.7 | 1,640 | 1,646.7 | -6.6 | -0.4% | 262,800 |
| 2007/05/01 | 1,666.7 | 1,666.7 | 1,640 | 1,653.3 | +3.3 | +0.2% | 99,600 |
| 2007/04/27 | 1,683.3 | 1,683.3 | 1,630 | 1,650 | -23.3 | -1.4% | 211,800 |
| 2007/04/26 | 1,666.7 | 1,680 | 1,663.3 | 1,673.3 | +10 | +0.6% | 198,600 |
| 2007/04/25 | 1,666.7 | 1,673.3 | 1,640 | 1,663.3 | -6.7 | -0.4% | 189,600 |
4451～
4500
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
