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 |
---|---|---|---|---|---|---|---|
2024/05/21 | 6,330 | 6,350 | 6,250 | 6,320 | ±0 | ±0% | 307,300 |
2024/05/20 | 6,360 | 6,410 | 6,270 | 6,320 | +150 | +2.4% | 372,400 |
2024/05/17 | 6,200 | 6,240 | 6,150 | 6,170 | -70 | -1.1% | 149,800 |
2024/05/16 | 6,330 | 6,360 | 6,130 | 6,240 | -50 | -0.8% | 211,000 |
2024/05/15 | 6,330 | 6,380 | 6,280 | 6,290 | -50 | -0.8% | 138,100 |
2024/05/14 | 6,460 | 6,480 | 6,260 | 6,340 | -60 | -0.9% | 280,000 |
2024/05/13 | 6,600 | 6,620 | 6,380 | 6,400 | -280 | -4.2% | 371,900 |
2024/05/10 | 6,450 | 6,700 | 6,400 | 6,680 | +250 | +3.9% | 621,800 |
2024/05/09 | 6,280 | 6,480 | 6,180 | 6,430 | +340 | +5.6% | 589,000 |
2024/05/08 | 5,910 | 6,160 | 5,900 | 6,090 | +210 | +3.6% | 386,700 |
2024/05/07 | 5,920 | 5,960 | 5,860 | 5,880 | +60 | +1% | 201,300 |
2024/05/02 | 5,830 | 5,890 | 5,820 | 5,820 | -70 | -1.2% | 189,000 |
2024/05/01 | 5,940 | 5,950 | 5,870 | 5,890 | -130 | -2.2% | 248,400 |
2024/04/30 | 5,980 | 6,080 | 5,920 | 6,020 | +140 | +2.4% | 315,500 |
2024/04/26 | 5,780 | 5,930 | 5,720 | 5,880 | +50 | +0.9% | 329,200 |
2024/04/25 | 6,150 | 6,160 | 5,830 | 5,830 | -360 | -5.8% | 647,600 |
2024/04/24 | 6,020 | 6,220 | 5,980 | 6,190 | +260 | +4.4% | 562,700 |
2024/04/23 | 5,870 | 5,970 | 5,780 | 5,930 | +180 | +3.1% | 490,800 |
2024/04/22 | 5,700 | 5,810 | 5,640 | 5,750 | +60 | +1.1% | 248,000 |
2024/04/19 | 5,690 | 5,780 | 5,580 | 5,690 | -30 | -0.5% | 398,700 |
2024/04/18 | 5,520 | 5,770 | 5,470 | 5,720 | ±0 | ±0% | 433,700 |
2024/04/17 | 5,880 | 5,910 | 5,660 | 5,720 | -70 | -1.2% | 374,000 |
2024/04/16 | 5,920 | 6,070 | 5,790 | 5,790 | -150 | -2.5% | 603,800 |
2024/04/15 | 6,000 | 6,170 | 5,780 | 5,940 | -130 | -2.1% | 1,347,800 |
2024/04/12 | 6,100 | 6,180 | 6,010 | 6,070 | -20 | -0.3% | 442,600 |
2024/04/11 | 5,920 | 6,090 | 5,920 | 6,090 | +130 | +2.2% | 257,100 |
2024/04/10 | 5,950 | 6,000 | 5,900 | 5,960 | ±0 | ±0% | 224,900 |
2024/04/09 | 6,040 | 6,040 | 5,930 | 5,960 | -40 | -0.7% | 199,500 |
2024/04/08 | 6,000 | 6,070 | 5,950 | 6,000 | +60 | +1% | 328,000 |
2024/04/05 | 5,920 | 5,960 | 5,850 | 5,940 | -150 | -2.5% | 369,600 |
2024/04/04 | 5,980 | 6,110 | 5,940 | 6,090 | +160 | +2.7% | 264,800 |
2024/04/03 | 5,870 | 6,010 | 5,830 | 5,930 | +10 | +0.2% | 283,800 |
2024/04/02 | 5,990 | 6,030 | 5,900 | 5,920 | -90 | -1.5% | 372,800 |
2024/04/01 | 6,200 | 6,210 | 5,910 | 6,010 | -90 | -1.5% | 424,400 |
2024/03/29 | 6,030 | 6,180 | 6,020 | 6,100 | +60 | +1% | 359,800 |
2024/03/28 | 5,960 | 6,150 | 5,940 | 6,040 | +120 | +2% | 410,600 |
2024/03/27 | 5,860 | 5,980 | 5,820 | 5,920 | +80 | +1.4% | 292,500 |
2024/03/26 | 5,790 | 5,880 | 5,750 | 5,840 | +110 | +1.9% | 267,800 |
2024/03/25 | 5,790 | 5,840 | 5,710 | 5,730 | -80 | -1.4% | 204,500 |
2024/03/22 | 5,770 | 5,840 | 5,690 | 5,810 | +40 | +0.7% | 278,700 |
2024/03/21 | 5,790 | 5,910 | 5,760 | 5,770 | +110 | +1.9% | 363,000 |
2024/03/19 | 5,630 | 5,680 | 5,570 | 5,660 | +50 | +0.9% | 276,900 |
2024/03/18 | 5,560 | 5,640 | 5,530 | 5,610 | +110 | +2% | 274,200 |
2024/03/15 | 5,340 | 5,550 | 5,340 | 5,500 | +110 | +2% | 315,900 |
2024/03/14 | 5,290 | 5,410 | 5,280 | 5,390 | +80 | +1.5% | 207,900 |
2024/03/13 | 5,500 | 5,500 | 5,280 | 5,310 | -90 | -1.7% | 300,600 |
2024/03/12 | 5,370 | 5,440 | 5,310 | 5,400 | -30 | -0.6% | 266,400 |
2024/03/11 | 5,500 | 5,540 | 5,390 | 5,430 | -230 | -4.1% | 330,400 |
2024/03/08 | 5,550 | 5,690 | 5,540 | 5,660 | +60 | +1.1% | 429,700 |
2024/03/07 | 5,870 | 5,880 | 5,570 | 5,600 | -200 | -3.4% | 531,300 |
1~
50
件表示中 / 5248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 | 632,000円 | +5.4% | +8.6% | 3.16% | 10.95倍 | 2.04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 |
TOWA | 1,326,000円 | +18.9% | +38.8% | 0.45% | 37.54倍 | 5.67倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
ナブテスコ | 267,700円 | -3.0% | -42.6% | 2.99% | 34.56倍 | 1.23倍 |
|
産業ロボット用精密減速機で世界シェア6割、自動ドア世界首位級。鉄道用ブレーキも強い |
アマノ | 381,800円 | +4.7% | +5.5% | 3.67% | 18.87倍 | 2.14倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
FUJI | 261,200円 | +4.7% | -5.4% | 3.06% | 21.99倍 | 1.06倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
市場注目の銘柄
チャート関連のコラム