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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,071.7 | 1,073.3 | 1,038.3 | 1,063.3 | +5 | +0.5% | 130,200 |
| 2005/09/20 | 1,018.3 | 1,058.3 | 1,008.3 | 1,058.3 | +56.6 | +5.7% | 172,200 |
| 2005/09/16 | 1,025 | 1,025 | 1,001.7 | 1,001.7 | -15 | -1.5% | 67,200 |
| 2005/09/15 | 1,005 | 1,018.3 | 1,000 | 1,016.7 | +13.4 | +1.3% | 104,400 |
| 2005/09/14 | 1,011.7 | 1,021.7 | 980 | 1,003.3 | -18.4 | -1.8% | 126,600 |
| 2005/09/13 | 993.3 | 1,021.7 | 980 | 1,021.7 | +28.4 | +2.9% | 153,600 |
| 2005/09/12 | 1,010 | 1,020 | 983.3 | 993.3 | -5 | -0.5% | 149,400 |
| 2005/09/09 | 1,028.3 | 1,050 | 986.7 | 998.3 | -46.7 | -4.5% | 178,200 |
| 2005/09/08 | 1,028.3 | 1,078.3 | 1,025 | 1,045 | +21.7 | +2.1% | 121,800 |
| 2005/09/07 | 1,126.7 | 1,140 | 1,020 | 1,023.3 | -103.4 | -9.2% | 308,400 |
| 2005/09/06 | 1,156.7 | 1,171.7 | 1,101.7 | 1,126.7 | -80 | -6.6% | 377,400 |
| 2005/09/05 | 1,131.7 | 1,206.7 | 1,113.3 | 1,206.7 | +146.7 | +13.8% | 496,800 |
| 2005/09/02 | 995 | 1,080 | 995 | 1,060 | +63.3 | +6.4% | 286,800 |
| 2005/09/01 | 976.7 | 996.7 | 966.7 | 996.7 | +30 | +3.1% | 91,800 |
| 2005/08/31 | 966.7 | 970 | 963.3 | 966.7 | -3.3 | -0.3% | 43,800 |
| 2005/08/30 | 958.3 | 975 | 958.3 | 970 | +11.7 | +1.2% | 29,400 |
| 2005/08/29 | 956.7 | 960 | 956.7 | 958.3 | +1.6 | +0.2% | 10,200 |
| 2005/08/26 | 966.7 | 968.3 | 926.7 | 956.7 | +6.7 | +0.7% | 33,000 |
| 2005/08/25 | 950 | 978.3 | 950 | 950 | -1.7 | -0.2% | 51,600 |
| 2005/08/24 | 966.7 | 966.7 | 950 | 951.7 | -15 | -1.6% | 66,000 |
| 2005/08/23 | 965 | 981.7 | 961.7 | 966.7 | -13.3 | -1.4% | 115,200 |
| 2005/08/22 | 940 | 981.7 | 940 | 980 | +53.3 | +5.8% | 90,600 |
| 2005/08/19 | 910 | 926.7 | 910 | 926.7 | +16.7 | +1.8% | 117,600 |
| 2005/08/18 | 898.3 | 913.3 | 898.3 | 910 | +13.3 | +1.5% | 10,200 |
| 2005/08/17 | 908.3 | 908.3 | 896.7 | 896.7 | -13.3 | -1.5% | 15,600 |
| 2005/08/16 | 905 | 925 | 905 | 910 | -11.7 | -1.3% | 63,000 |
| 2005/08/15 | 925 | 925 | 903.3 | 921.7 | -1.6 | -0.2% | 53,400 |
| 2005/08/12 | 921.7 | 925 | 918.3 | 923.3 | +5 | +0.5% | 63,600 |
| 2005/08/11 | 903.3 | 923.3 | 903.3 | 918.3 | +6.6 | +0.7% | 55,200 |
| 2005/08/10 | 911.7 | 921.7 | 881.7 | 911.7 | +20 | +2.2% | 115,200 |
| 2005/08/09 | 898.3 | 916.7 | 876.7 | 891.7 | -5 | -0.6% | 114,000 |
| 2005/08/08 | 893.3 | 901.7 | 865 | 896.7 | -30 | -3.2% | 84,000 |
| 2005/08/05 | 881.7 | 940 | 881.7 | 926.7 | +60 | +6.9% | 543,600 |
| 2005/08/04 | 856.7 | 886.7 | 855 | 866.7 | +16.7 | +2% | 160,800 |
| 2005/08/03 | 866.7 | 866.7 | 841.7 | 850 | -16.7 | -1.9% | 88,800 |
| 2005/08/02 | 880 | 880 | 861.7 | 866.7 | -8.3 | -0.9% | 165,600 |
| 2005/08/01 | 850 | 880 | 833.3 | 875 | +18.3 | +2.1% | 274,200 |
| 2005/07/29 | 803.3 | 858.3 | 801.7 | 856.7 | +68.4 | +8.7% | 545,400 |
| 2005/07/28 | 791.7 | 801.7 | 786.7 | 788.3 | +6.6 | +0.8% | 131,400 |
| 2005/07/27 | 783.3 | 783.3 | 780 | 781.7 | -3.3 | -0.4% | 26,400 |
| 2005/07/26 | 776.7 | 785 | 775 | 785 | +8.3 | +1.1% | 19,800 |
| 2005/07/25 | 791.7 | 791.7 | 775 | 776.7 | -18.3 | -2.3% | 38,400 |
| 2005/07/22 | 791.7 | 803.3 | 790 | 795 | +3.3 | +0.4% | 135,000 |
| 2005/07/21 | 783.3 | 795 | 783.3 | 791.7 | +10 | +1.3% | 151,800 |
| 2005/07/20 | 770 | 783.3 | 763.3 | 781.7 | +13.4 | +1.7% | 144,600 |
| 2005/07/19 | 766.7 | 768.3 | 761.7 | 768.3 | ±0 | ±0% | 37,200 |
| 2005/07/15 | 766.7 | 770 | 763.3 | 768.3 | +1.6 | +0.2% | 52,200 |
| 2005/07/14 | 766.7 | 766.7 | 760 | 766.7 | ±0 | ±0% | 60,600 |
| 2005/07/13 | 765 | 768.3 | 761.7 | 766.7 | +1.7 | +0.2% | 149,400 |
| 2005/07/12 | 766.7 | 768.3 | 760 | 765 | -1.7 | -0.2% | 41,400 |
4801～
4850
件表示中 / 5481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 | 453,000円 | - | - | - | - | 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 |
| ローツェ | 146,900円 | +3.0% | -13.6% | 1.16% | 11.03倍 | 2.20倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| オークマ | 329,000円 | -7.9% | -31.5% | 3.04% | 15.92倍 | 0.89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 |
| 平 和 | 221,100円 | +6.6% | -12.5% | 3.62% | 18.02倍 | 0.89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 |
| ＦＵＪＩ | 214,100円 | -0.1% | -3.4% | 3.74% | 17.37倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
