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 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 4,650 | 4,655 | 4,580 | 4,580 | -15 | -0.3% | 137,500 |
| 2025/05/27 | 4,585 | 4,620 | 4,565 | 4,595 | +20 | +0.4% | 115,800 |
| 2025/05/26 | 4,590 | 4,600 | 4,555 | 4,575 | +10 | +0.2% | 109,200 |
| 2025/05/23 | 4,570 | 4,630 | 4,540 | 4,565 | -30 | -0.7% | 191,000 |
| 2025/05/22 | 4,570 | 4,610 | 4,555 | 4,595 | -30 | -0.6% | 136,300 |
| 2025/05/21 | 4,655 | 4,680 | 4,620 | 4,625 | -15 | -0.3% | 118,900 |
| 2025/05/20 | 4,660 | 4,735 | 4,615 | 4,640 | +10 | +0.2% | 161,300 |
| 2025/05/19 | 4,590 | 4,655 | 4,575 | 4,630 | -10 | -0.2% | 169,300 |
| 2025/05/16 | 4,600 | 4,655 | 4,575 | 4,640 | +40 | +0.9% | 167,000 |
| 2025/05/15 | 4,770 | 4,810 | 4,590 | 4,600 | -225 | -4.7% | 422,700 |
| 2025/05/14 | 4,820 | 4,865 | 4,715 | 4,825 | -5 | -0.1% | 249,600 |
| 2025/05/13 | 4,775 | 4,855 | 4,755 | 4,830 | +150 | +3.2% | 329,200 |
| 2025/05/12 | 4,640 | 4,700 | 4,635 | 4,680 | +90 | +2% | 255,900 |
| 2025/05/09 | 4,600 | 4,620 | 4,540 | 4,590 | +110 | +2.5% | 256,300 |
| 2025/05/08 | 4,500 | 4,500 | 4,410 | 4,480 | +30 | +0.7% | 216,800 |
| 2025/05/07 | 4,510 | 4,530 | 4,445 | 4,450 | -80 | -1.8% | 231,700 |
| 2025/05/02 | 4,490 | 4,540 | 4,475 | 4,530 | +65 | +1.5% | 215,000 |
| 2025/05/01 | 4,455 | 4,475 | 4,400 | 4,465 | +10 | +0.2% | 197,800 |
| 2025/04/30 | 4,535 | 4,550 | 4,425 | 4,455 | -80 | -1.8% | 341,800 |
| 2025/04/28 | 4,470 | 4,555 | 4,465 | 4,535 | +100 | +2.3% | 463,500 |
| 2025/04/25 | 4,410 | 4,455 | 4,370 | 4,435 | +95 | +2.2% | 315,400 |
| 2025/04/24 | 4,250 | 4,370 | 4,230 | 4,340 | +135 | +3.2% | 461,500 |
| 2025/04/23 | 4,210 | 4,220 | 4,155 | 4,205 | +75 | +1.8% | 342,300 |
| 2025/04/22 | 4,180 | 4,210 | 4,105 | 4,130 | -85 | -2% | 385,900 |
| 2025/04/21 | 4,305 | 4,315 | 4,170 | 4,215 | -160 | -3.7% | 445,800 |
| 2025/04/18 | 4,385 | 4,415 | 4,345 | 4,375 | -5 | -0.1% | 274,500 |
| 2025/04/17 | 4,265 | 4,380 | 4,255 | 4,380 | +90 | +2.1% | 272,000 |
| 2025/04/16 | 4,370 | 4,385 | 4,240 | 4,290 | -100 | -2.3% | 403,400 |
| 2025/04/15 | 4,310 | 4,430 | 4,310 | 4,390 | +50 | +1.2% | 498,300 |
| 2025/04/14 | 4,380 | 4,470 | 4,305 | 4,340 | -180 | -4% | 937,600 |
| 2025/04/11 | 4,495 | 4,550 | 4,360 | 4,520 | -185 | -3.9% | 640,800 |
| 2025/04/10 | 4,740 | 4,740 | 4,580 | 4,705 | +525 | +12.6% | 558,500 |
| 2025/04/09 | 4,305 | 4,330 | 4,100 | 4,180 | -240 | -5.4% | 392,900 |
| 2025/04/08 | 4,325 | 4,485 | 4,325 | 4,420 | +375 | +9.3% | 441,100 |
| 2025/04/07 | 3,985 | 4,150 | 3,915 | 4,045 | -415 | -9.3% | 716,800 |
| 2025/04/04 | 4,595 | 4,620 | 4,315 | 4,460 | -345 | -7.2% | 824,900 |
| 2025/04/03 | 4,750 | 4,855 | 4,720 | 4,805 | -255 | -5% | 747,400 |
| 2025/04/02 | 5,130 | 5,130 | 5,050 | 5,060 | -10 | -0.2% | 206,000 |
| 2025/04/01 | 5,140 | 5,190 | 5,070 | 5,070 | -20 | -0.4% | 206,800 |
| 2025/03/31 | 5,160 | 5,180 | 5,080 | 5,090 | -240 | -4.5% | 372,400 |
| 2025/03/28 | 5,360 | 5,460 | 5,300 | 5,330 | -70 | -1.3% | 211,500 |
| 2025/03/27 | 5,420 | 5,430 | 5,340 | 5,400 | -50 | -0.9% | 200,700 |
| 2025/03/26 | 5,420 | 5,460 | 5,360 | 5,450 | +30 | +0.6% | 229,600 |
| 2025/03/25 | 5,400 | 5,440 | 5,380 | 5,420 | +10 | +0.2% | 137,100 |
| 2025/03/24 | 5,430 | 5,450 | 5,380 | 5,410 | -30 | -0.6% | 180,200 |
| 2025/03/21 | 5,460 | 5,540 | 5,420 | 5,440 | -90 | -1.6% | 299,200 |
| 2025/03/19 | 5,480 | 5,610 | 5,470 | 5,530 | +50 | +0.9% | 552,000 |
| 2025/03/18 | 5,390 | 5,480 | 5,380 | 5,480 | +120 | +2.2% | 356,000 |
| 2025/03/17 | 5,270 | 5,370 | 5,260 | 5,360 | +140 | +2.7% | 346,400 |
| 2025/03/14 | 5,240 | 5,260 | 5,200 | 5,220 | +20 | +0.4% | 232,800 |
1～
50
件表示中 / 5497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 | 458,000円 | +5.5% | +15.1% | 4.37% | 7.25倍 | 1.27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 |
| オークマ | 364,000円 | +11.2% | +44.9% | 2.75% | 14.68倍 | 0.97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 |
| 三井Ｅ＆Ｓ | 231,500円 | +7.9% | -17.1% | 1.30% | 11.68倍 | 1.38倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| ＦＵＪＩ | 227,800円 | +15.4% | +20.7% | 3.51% | 14.30倍 | 0.92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 | 471,000円 | +2.5% | +0.6% | 2.55% | 19.15倍 | 2.04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 |
市場注目の銘柄
チャート関連のコラム
