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 |
|---|---|---|---|---|---|---|---|
| 2007/04/24 | 1,586.7 | 1,673.3 | 1,573.3 | 1,670 | +96.7 | +6.1% | 661,800 |
| 2007/04/23 | 1,576.7 | 1,590 | 1,566.7 | 1,573.3 | +13.3 | +0.9% | 202,800 |
| 2007/04/20 | 1,603.3 | 1,613.3 | 1,543.3 | 1,560 | -60 | -3.7% | 668,100 |
| 2007/04/19 | 1,616.7 | 1,630 | 1,606.7 | 1,620 | +3.3 | +0.2% | 186,300 |
| 2007/04/18 | 1,633.3 | 1,636.7 | 1,616.7 | 1,616.7 | -20 | -1.2% | 182,700 |
| 2007/04/17 | 1,613.3 | 1,643.3 | 1,600 | 1,636.7 | +46.7 | +2.9% | 531,600 |
| 2007/04/16 | 1,613.3 | 1,613.3 | 1,546.7 | 1,590 | -90 | -5.4% | 1,187,400 |
| 2007/04/13 | 1,730 | 1,730 | 1,676.7 | 1,680 | -53.3 | -3.1% | 660,900 |
| 2007/04/12 | 1,770 | 1,776.7 | 1,733.3 | 1,733.3 | -53.4 | -3% | 510,000 |
| 2007/04/11 | 1,806.7 | 1,806.7 | 1,766.7 | 1,786.7 | -16.6 | -0.9% | 284,400 |
| 2007/04/10 | 1,786.7 | 1,816.7 | 1,776.7 | 1,803.3 | +6.6 | +0.4% | 358,200 |
| 2007/04/09 | 1,773.3 | 1,796.7 | 1,750 | 1,796.7 | +83.4 | +4.9% | 770,400 |
| 2007/04/06 | 1,696.7 | 1,720 | 1,676.7 | 1,713.3 | +20 | +1.2% | 249,300 |
| 2007/04/05 | 1,646.7 | 1,693.3 | 1,640 | 1,693.3 | +50 | +3% | 240,300 |
| 2007/04/04 | 1,640 | 1,643.3 | 1,630 | 1,643.3 | +20 | +1.2% | 146,400 |
| 2007/04/03 | 1,610 | 1,626.7 | 1,593.3 | 1,623.3 | +20 | +1.2% | 132,900 |
| 2007/04/02 | 1,650 | 1,653.3 | 1,600 | 1,603.3 | -33.4 | -2% | 181,500 |
| 2007/03/30 | 1,620 | 1,636.7 | 1,613.3 | 1,636.7 | +16.7 | +1% | 111,300 |
| 2007/03/29 | 1,600 | 1,620 | 1,586.7 | 1,620 | +6.7 | +0.4% | 208,500 |
| 2007/03/28 | 1,603.3 | 1,626.7 | 1,596.7 | 1,613.3 | +13.3 | +0.8% | 264,000 |
| 2007/03/27 | 1,636.7 | 1,643.3 | 1,596.7 | 1,600 | -46.7 | -2.8% | 520,500 |
| 2007/03/26 | 1,673.3 | 1,676.7 | 1,640 | 1,646.7 | -20 | -1.2% | 181,500 |
| 2007/03/23 | 1,680 | 1,683.3 | 1,653.3 | 1,666.7 | -6.6 | -0.4% | 180,900 |
| 2007/03/22 | 1,683.3 | 1,693.3 | 1,670 | 1,673.3 | +10 | +0.6% | 267,000 |
| 2007/03/20 | 1,676.7 | 1,683.3 | 1,646.7 | 1,663.3 | ±0 | ±0% | 202,200 |
| 2007/03/19 | 1,640 | 1,666.7 | 1,636.7 | 1,663.3 | +10 | +0.6% | 122,700 |
| 2007/03/16 | 1,700 | 1,700 | 1,643.3 | 1,653.3 | -53.4 | -3.1% | 330,600 |
| 2007/03/15 | 1,686.7 | 1,710 | 1,676.7 | 1,706.7 | +43.4 | +2.6% | 244,500 |
| 2007/03/14 | 1,676.7 | 1,676.7 | 1,653.3 | 1,663.3 | -73.4 | -4.2% | 300,300 |
| 2007/03/13 | 1,760 | 1,763.3 | 1,726.7 | 1,736.7 | -6.6 | -0.4% | 321,900 |
| 2007/03/12 | 1,703.3 | 1,743.3 | 1,703.3 | 1,743.3 | +60 | +3.6% | 253,200 |
| 2007/03/09 | 1,716.7 | 1,726.7 | 1,676.7 | 1,683.3 | -16.7 | -1% | 356,700 |
| 2007/03/08 | 1,636.7 | 1,700 | 1,630 | 1,700 | +56.7 | +3.5% | 326,400 |
| 2007/03/07 | 1,700 | 1,703.3 | 1,633.3 | 1,643.3 | -6.7 | -0.4% | 461,100 |
| 2007/03/06 | 1,646.7 | 1,673.3 | 1,626.7 | 1,650 | -13.3 | -0.8% | 763,200 |
| 2007/03/05 | 1,676.7 | 1,683.3 | 1,646.7 | 1,663.3 | -50 | -2.9% | 593,400 |
| 2007/03/02 | 1,723.3 | 1,733.3 | 1,706.7 | 1,713.3 | -40 | -2.3% | 449,100 |
| 2007/03/01 | 1,803.3 | 1,816.7 | 1,706.7 | 1,753.3 | -40 | -2.2% | 318,600 |
| 2007/02/28 | 1,683.3 | 1,823.3 | 1,666.7 | 1,793.3 | -90 | -4.8% | 440,700 |
| 2007/02/27 | 1,900 | 1,906.7 | 1,843.3 | 1,883.3 | -43.4 | -2.3% | 300,900 |
| 2007/02/26 | 1,963.3 | 1,963.3 | 1,910 | 1,926.7 | -30 | -1.5% | 268,500 |
| 2007/02/23 | 1,956.7 | 1,960 | 1,930 | 1,956.7 | +26.7 | +1.4% | 445,200 |
| 2007/02/22 | 1,893.3 | 1,930 | 1,880 | 1,930 | +36.7 | +1.9% | 362,700 |
| 2007/02/21 | 1,923.3 | 1,923.3 | 1,880 | 1,893.3 | +3.3 | +0.2% | 244,500 |
| 2007/02/20 | 1,940 | 1,940 | 1,883.3 | 1,890 | -40 | -2.1% | 243,600 |
| 2007/02/19 | 1,866.7 | 1,936.7 | 1,860 | 1,930 | +76.7 | +4.1% | 392,400 |
| 2007/02/16 | 1,843.3 | 1,873.3 | 1,840 | 1,853.3 | +6.6 | +0.4% | 373,500 |
| 2007/02/15 | 1,860 | 1,873.3 | 1,836.7 | 1,846.7 | +3.4 | +0.2% | 294,000 |
| 2007/02/14 | 1,823.3 | 1,843.3 | 1,820 | 1,843.3 | +43.3 | +2.4% | 543,000 |
| 2007/02/13 | 1,853.3 | 1,856.7 | 1,796.7 | 1,800 | -60 | -3.2% | 488,700 |
4501～
4550
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
