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 |
|---|---|---|---|---|---|---|---|
| 2006/02/07 | 1,595 | 1,666.7 | 1,541.7 | 1,541.7 | -70 | -4.3% | 511,200 |
| 2006/02/06 | 1,565 | 1,631.7 | 1,560 | 1,611.7 | +30 | +1.9% | 211,800 |
| 2006/02/03 | 1,566.7 | 1,631.7 | 1,566.7 | 1,581.7 | -35 | -2.2% | 93,600 |
| 2006/02/02 | 1,653.3 | 1,666.7 | 1,610 | 1,616.7 | -36.6 | -2.2% | 315,600 |
| 2006/02/01 | 1,583.3 | 1,666.7 | 1,583.3 | 1,653.3 | +110 | +7.1% | 477,000 |
| 2006/01/31 | 1,525 | 1,580 | 1,518.3 | 1,543.3 | +3.3 | +0.2% | 405,000 |
| 2006/01/30 | 1,566.7 | 1,598.3 | 1,531.7 | 1,540 | -43.3 | -2.7% | 679,200 |
| 2006/01/27 | 1,625 | 1,625 | 1,541.7 | 1,583.3 | -73.4 | -4.4% | 729,000 |
| 2006/01/26 | 1,588.3 | 1,671.7 | 1,588.3 | 1,656.7 | +118.4 | +7.7% | 1,178,400 |
| 2006/01/25 | 1,538.3 | 1,538.3 | 1,536.7 | 1,538.3 | +166.6 | +12.1% | 1,435,200 |
| 2006/01/24 | 1,340 | 1,383.3 | 1,321.7 | 1,371.7 | +88.4 | +6.9% | 418,800 |
| 2006/01/23 | 1,281.7 | 1,350 | 1,266.7 | 1,283.3 | -115 | -8.2% | 282,600 |
| 2006/01/20 | 1,333.3 | 1,400 | 1,288.3 | 1,398.3 | +96.6 | +7.4% | 883,800 |
| 2006/01/19 | 1,268.3 | 1,301.7 | 1,268.3 | 1,301.7 | +183.4 | +16.4% | 643,200 |
| 2006/01/18 | 1,200 | 1,200 | 1,083.3 | 1,118.3 | -131.7 | -10.5% | 293,400 |
| 2006/01/17 | 1,258.3 | 1,285 | 1,225 | 1,250 | -25 | -2% | 141,600 |
| 2006/01/16 | 1,283.3 | 1,296.7 | 1,275 | 1,275 | -23.3 | -1.8% | 160,800 |
| 2006/01/13 | 1,276.7 | 1,298.3 | 1,266.7 | 1,298.3 | +23.3 | +1.8% | 94,200 |
| 2006/01/12 | 1,283.3 | 1,291.7 | 1,273.3 | 1,275 | -8.3 | -0.6% | 132,600 |
| 2006/01/11 | 1,270 | 1,288.3 | 1,253.3 | 1,283.3 | +13.3 | +1% | 223,200 |
| 2006/01/10 | 1,296.7 | 1,296.7 | 1,250 | 1,270 | -46.7 | -3.5% | 237,600 |
| 2006/01/06 | 1,250 | 1,348.3 | 1,231.7 | 1,316.7 | +70 | +5.6% | 1,128,600 |
| 2006/01/05 | 1,170 | 1,246.7 | 1,168.3 | 1,246.7 | +76.7 | +6.6% | 476,400 |
| 2006/01/04 | 1,181.7 | 1,181.7 | 1,151.7 | 1,170 | +6.7 | +0.6% | 81,000 |
| 2005/12/30 | 1,171.7 | 1,173.3 | 1,151.7 | 1,163.3 | +11.6 | +1% | 64,200 |
| 2005/12/29 | 1,181.7 | 1,181.7 | 1,150 | 1,151.7 | -18.3 | -1.6% | 121,200 |
| 2005/12/28 | 1,161.7 | 1,180 | 1,155 | 1,170 | +3.3 | +0.3% | 177,600 |
| 2005/12/27 | 1,150 | 1,175 | 1,145 | 1,166.7 | -13.3 | -1.1% | 117,000 |
| 2005/12/26 | 1,143.3 | 1,180 | 1,136.7 | 1,180 | +45 | +4% | 252,000 |
| 2005/12/22 | 1,135 | 1,150 | 1,135 | 1,135 | -6.7 | -0.6% | 168,600 |
| 2005/12/21 | 1,140 | 1,143.3 | 1,133.3 | 1,141.7 | -1.6 | -0.1% | 147,000 |
| 2005/12/20 | 1,141.7 | 1,148.3 | 1,133.3 | 1,143.3 | +1.6 | +0.1% | 207,000 |
| 2005/12/19 | 1,113.3 | 1,143.3 | 1,113.3 | 1,141.7 | +8.4 | +0.7% | 135,000 |
| 2005/12/16 | 1,133.3 | 1,141.7 | 1,125 | 1,133.3 | -16.7 | -1.5% | 218,400 |
| 2005/12/15 | 1,150 | 1,180 | 1,136.7 | 1,150 | -16.7 | -1.4% | 96,000 |
| 2005/12/14 | 1,166.7 | 1,173.3 | 1,165 | 1,166.7 | -6.6 | -0.6% | 198,600 |
| 2005/12/13 | 1,166.7 | 1,178.3 | 1,166.7 | 1,173.3 | -5 | -0.4% | 183,000 |
| 2005/12/12 | 1,166.7 | 1,190 | 1,155 | 1,178.3 | +28.3 | +2.5% | 150,600 |
| 2005/12/09 | 1,141.7 | 1,153.3 | 1,138.3 | 1,150 | +10 | +0.9% | 232,200 |
| 2005/12/08 | 1,166.7 | 1,168.3 | 1,136.7 | 1,140 | -30 | -2.6% | 318,600 |
| 2005/12/07 | 1,195 | 1,221.7 | 1,170 | 1,170 | -8.3 | -0.7% | 236,400 |
| 2005/12/06 | 1,178.3 | 1,181.7 | 1,168.3 | 1,178.3 | +3.3 | +0.3% | 102,000 |
| 2005/12/05 | 1,165 | 1,181.7 | 1,158.3 | 1,175 | +18.3 | +1.6% | 70,800 |
| 2005/12/02 | 1,135 | 1,166.7 | 1,130 | 1,156.7 | +30 | +2.7% | 135,000 |
| 2005/12/01 | 1,120 | 1,133.3 | 1,113.3 | 1,126.7 | +16.7 | +1.5% | 103,200 |
| 2005/11/30 | 1,100 | 1,113.3 | 1,086.7 | 1,110 | -3.3 | -0.3% | 94,200 |
| 2005/11/29 | 1,058.3 | 1,116.7 | 1,058.3 | 1,113.3 | -6.7 | -0.6% | 214,800 |
| 2005/11/28 | 1,116.7 | 1,123.3 | 1,111.7 | 1,120 | +10 | +0.9% | 25,800 |
| 2005/11/25 | 1,111.7 | 1,123.3 | 1,110 | 1,110 | -10 | -0.9% | 30,600 |
| 2005/11/24 | 1,133.3 | 1,133.3 | 1,115 | 1,120 | -11.7 | -1% | 45,000 |
4801～
4850
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
