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 |
|---|---|---|---|---|---|---|---|
| 2006/09/12 | 1,900 | 1,903.3 | 1,813.3 | 1,840 | -93.3 | -4.8% | 270,000 |
| 2006/09/11 | 1,966.7 | 1,973.3 | 1,913.3 | 1,933.3 | -6.7 | -0.3% | 205,500 |
| 2006/09/08 | 1,903.3 | 1,950 | 1,886.7 | 1,940 | +10 | +0.5% | 199,200 |
| 2006/09/07 | 1,950 | 1,963.3 | 1,913.3 | 1,930 | -43.3 | -2.2% | 200,400 |
| 2006/09/06 | 1,963.3 | 2,020 | 1,953.3 | 1,973.3 | +23.3 | +1.2% | 302,400 |
| 2006/09/05 | 1,956.7 | 1,956.7 | 1,926.7 | 1,950 | ±0 | ±0% | 124,500 |
| 2006/09/04 | 1,950 | 1,970 | 1,940 | 1,950 | +20 | +1% | 252,000 |
| 2006/09/01 | 1,916.7 | 1,963.3 | 1,886.7 | 1,930 | +26.7 | +1.4% | 439,800 |
| 2006/08/31 | 1,966.7 | 1,976.7 | 1,883.3 | 1,903.3 | +90 | +5% | 807,000 |
| 2006/08/30 | 1,853.3 | 1,870 | 1,803.3 | 1,813.3 | -33.4 | -1.8% | 205,500 |
| 2006/08/29 | 1,866.7 | 1,883.3 | 1,826.7 | 1,846.7 | -6.6 | -0.4% | 111,900 |
| 2006/08/28 | 1,893.3 | 1,893.3 | 1,853.3 | 1,853.3 | -40 | -2.1% | 69,600 |
| 2006/08/25 | 1,920 | 1,926.7 | 1,886.7 | 1,893.3 | -6.7 | -0.4% | 130,500 |
| 2006/08/24 | 1,940 | 1,943.3 | 1,873.3 | 1,900 | -63.3 | -3.2% | 180,900 |
| 2006/08/23 | 1,926.7 | 1,966.7 | 1,906.7 | 1,963.3 | +43.3 | +2.3% | 302,700 |
| 2006/08/22 | 1,866.7 | 1,926.7 | 1,866.7 | 1,920 | +70 | +3.8% | 391,500 |
| 2006/08/21 | 1,820 | 1,873.3 | 1,810 | 1,850 | +46.7 | +2.6% | 281,400 |
| 2006/08/18 | 1,783.3 | 1,813.3 | 1,770 | 1,803.3 | +26.6 | +1.5% | 306,600 |
| 2006/08/17 | 1,783.3 | 1,793.3 | 1,773.3 | 1,776.7 | +10 | +0.6% | 173,100 |
| 2006/08/16 | 1,783.3 | 1,786.7 | 1,766.7 | 1,766.7 | +6.7 | +0.4% | 166,500 |
| 2006/08/15 | 1,730 | 1,763.3 | 1,730 | 1,760 | +40 | +2.3% | 131,100 |
| 2006/08/14 | 1,716.7 | 1,733.3 | 1,710 | 1,720 | +13.3 | +0.8% | 84,000 |
| 2006/08/11 | 1,703.3 | 1,716.7 | 1,696.7 | 1,706.7 | -13.3 | -0.8% | 81,900 |
| 2006/08/10 | 1,676.7 | 1,733.3 | 1,676.7 | 1,720 | +10 | +0.6% | 246,600 |
| 2006/08/09 | 1,683.3 | 1,733.3 | 1,666.7 | 1,710 | +26.7 | +1.6% | 114,900 |
| 2006/08/08 | 1,700 | 1,710 | 1,666.7 | 1,683.3 | -6.7 | -0.4% | 87,600 |
| 2006/08/07 | 1,736.7 | 1,740 | 1,676.7 | 1,690 | -33.3 | -1.9% | 70,800 |
| 2006/08/04 | 1,763.3 | 1,783.3 | 1,723.3 | 1,723.3 | -36.7 | -2.1% | 202,500 |
| 2006/08/03 | 1,790 | 1,790 | 1,756.7 | 1,760 | +26.7 | +1.5% | 186,300 |
| 2006/08/02 | 1,753.3 | 1,753.3 | 1,716.7 | 1,733.3 | -16.7 | -1% | 156,600 |
| 2006/08/01 | 1,776.7 | 1,796.7 | 1,746.7 | 1,750 | -10 | -0.6% | 208,800 |
| 2006/07/31 | 1,703.3 | 1,766.7 | 1,703.3 | 1,760 | +36.7 | +2.1% | 560,100 |
| 2006/07/28 | 1,736.7 | 1,743.3 | 1,706.7 | 1,723.3 | +10 | +0.6% | 162,300 |
| 2006/07/27 | 1,696.7 | 1,730 | 1,696.7 | 1,713.3 | -16.7 | -1% | 134,100 |
| 2006/07/26 | 1,766.7 | 1,770 | 1,716.7 | 1,730 | -40 | -2.3% | 210,000 |
| 2006/07/25 | 1,773.3 | 1,796.7 | 1,730 | 1,770 | +30 | +1.7% | 244,500 |
| 2006/07/24 | 1,760 | 1,766.7 | 1,700 | 1,740 | -23.3 | -1.3% | 131,700 |
| 2006/07/21 | 1,750 | 1,783.3 | 1,720 | 1,763.3 | +16.6 | +1% | 457,200 |
| 2006/07/20 | 1,733.3 | 1,786.7 | 1,726.7 | 1,746.7 | +46.7 | +2.7% | 465,300 |
| 2006/07/19 | 1,583.3 | 1,716.7 | 1,583.3 | 1,700 | +116.7 | +7.4% | 426,300 |
| 2006/07/18 | 1,640 | 1,640 | 1,543.3 | 1,583.3 | -73.4 | -4.4% | 426,300 |
| 2006/07/14 | 1,716.7 | 1,743.3 | 1,650 | 1,656.7 | -93.3 | -5.3% | 344,100 |
| 2006/07/13 | 1,716.7 | 1,773.3 | 1,676.7 | 1,750 | +60 | +3.6% | 945,300 |
| 2006/07/12 | 1,690 | 1,690 | 1,650 | 1,690 | +166.7 | +10.9% | 758,400 |
| 2006/07/11 | 1,566.7 | 1,566.7 | 1,516.7 | 1,523.3 | -40 | -2.6% | 243,600 |
| 2006/07/10 | 1,540 | 1,583.3 | 1,523.3 | 1,563.3 | -20 | -1.3% | 309,900 |
| 2006/07/07 | 1,653.3 | 1,653.3 | 1,563.3 | 1,583.3 | -50 | -3.1% | 185,700 |
| 2006/07/06 | 1,640 | 1,683.3 | 1,620 | 1,633.3 | -56.7 | -3.4% | 265,800 |
| 2006/07/05 | 1,716.7 | 1,716.7 | 1,690 | 1,690 | -26.7 | -1.6% | 106,200 |
| 2006/07/04 | 1,723.3 | 1,730 | 1,706.7 | 1,716.7 | -16.6 | -1% | 129,000 |
4651～
4700
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
