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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 4,280 | 4,355 | 4,235 | 4,350 | +30 | +0.7% | 189,000 |
| 2023/08/16 | 4,285 | 4,350 | 4,270 | 4,320 | -35 | -0.8% | 177,700 |
| 2023/08/15 | 4,360 | 4,400 | 4,345 | 4,355 | +20 | +0.5% | 152,500 |
| 2023/08/14 | 4,455 | 4,455 | 4,315 | 4,335 | -105 | -2.4% | 205,100 |
| 2023/08/10 | 4,315 | 4,450 | 4,315 | 4,440 | +110 | +2.5% | 231,200 |
| 2023/08/09 | 4,385 | 4,385 | 4,305 | 4,330 | -80 | -1.8% | 326,100 |
| 2023/08/08 | 4,440 | 4,485 | 4,400 | 4,410 | +40 | +0.9% | 376,800 |
| 2023/08/07 | 4,450 | 4,450 | 4,355 | 4,370 | -100 | -2.2% | 349,400 |
| 2023/08/04 | 4,450 | 4,510 | 4,435 | 4,470 | -25 | -0.6% | 179,600 |
| 2023/08/03 | 4,500 | 4,525 | 4,450 | 4,495 | -90 | -2% | 232,000 |
| 2023/08/02 | 4,650 | 4,745 | 4,580 | 4,585 | -30 | -0.7% | 495,500 |
| 2023/08/01 | 4,515 | 4,625 | 4,500 | 4,615 | +170 | +3.8% | 425,900 |
| 2023/07/31 | 4,485 | 4,535 | 4,410 | 4,445 | -35 | -0.8% | 313,400 |
| 2023/07/28 | 4,405 | 4,535 | 4,370 | 4,480 | -55 | -1.2% | 427,800 |
| 2023/07/27 | 4,575 | 4,580 | 4,520 | 4,535 | -100 | -2.2% | 315,900 |
| 2023/07/26 | 4,700 | 4,710 | 4,600 | 4,635 | -10 | -0.2% | 235,200 |
| 2023/07/25 | 4,565 | 4,655 | 4,560 | 4,645 | +130 | +2.9% | 331,000 |
| 2023/07/24 | 4,450 | 4,545 | 4,425 | 4,515 | +110 | +2.5% | 248,400 |
| 2023/07/21 | 4,455 | 4,465 | 4,375 | 4,405 | -55 | -1.2% | 245,600 |
| 2023/07/20 | 4,525 | 4,580 | 4,460 | 4,460 | -100 | -2.2% | 284,300 |
| 2023/07/19 | 4,465 | 4,565 | 4,420 | 4,560 | +175 | +4% | 433,200 |
| 2023/07/18 | 4,490 | 4,535 | 4,370 | 4,385 | -35 | -0.8% | 504,500 |
| 2023/07/14 | 4,620 | 4,620 | 4,240 | 4,420 | +25 | +0.6% | 1,168,400 |
| 2023/07/13 | 4,305 | 4,405 | 4,260 | 4,395 | +75 | +1.7% | 401,300 |
| 2023/07/12 | 4,425 | 4,465 | 4,320 | 4,320 | -105 | -2.4% | 528,900 |
| 2023/07/11 | 4,530 | 4,530 | 4,420 | 4,425 | -70 | -1.6% | 323,600 |
| 2023/07/10 | 4,535 | 4,615 | 4,485 | 4,495 | -30 | -0.7% | 307,900 |
| 2023/07/07 | 4,525 | 4,565 | 4,440 | 4,525 | -55 | -1.2% | 368,600 |
| 2023/07/06 | 4,635 | 4,655 | 4,570 | 4,580 | -85 | -1.8% | 332,800 |
| 2023/07/05 | 4,565 | 4,680 | 4,535 | 4,665 | +75 | +1.6% | 402,900 |
| 2023/07/04 | 4,585 | 4,605 | 4,510 | 4,590 | +15 | +0.3% | 318,800 |
| 2023/07/03 | 4,495 | 4,575 | 4,480 | 4,575 | +145 | +3.3% | 303,300 |
| 2023/06/30 | 4,470 | 4,480 | 4,400 | 4,430 | -15 | -0.3% | 227,700 |
| 2023/06/29 | 4,490 | 4,515 | 4,430 | 4,445 | -45 | -1% | 241,000 |
| 2023/06/28 | 4,400 | 4,495 | 4,400 | 4,490 | +140 | +3.2% | 289,800 |
| 2023/06/27 | 4,350 | 4,365 | 4,285 | 4,350 | ±0 | ±0% | 171,500 |
| 2023/06/26 | 4,395 | 4,450 | 4,335 | 4,350 | -15 | -0.3% | 156,100 |
| 2023/06/23 | 4,465 | 4,465 | 4,330 | 4,365 | -45 | -1% | 282,400 |
| 2023/06/22 | 4,390 | 4,425 | 4,370 | 4,410 | +20 | +0.5% | 244,600 |
| 2023/06/21 | 4,345 | 4,420 | 4,315 | 4,390 | +35 | +0.8% | 211,700 |
| 2023/06/20 | 4,295 | 4,355 | 4,285 | 4,355 | +45 | +1% | 183,300 |
| 2023/06/19 | 4,330 | 4,345 | 4,255 | 4,310 | +30 | +0.7% | 239,900 |
| 2023/06/16 | 4,440 | 4,445 | 4,265 | 4,280 | -170 | -3.8% | 840,800 |
| 2023/06/15 | 4,360 | 4,500 | 4,350 | 4,450 | +75 | +1.7% | 386,800 |
| 2023/06/14 | 4,400 | 4,400 | 4,320 | 4,375 | +55 | +1.3% | 413,100 |
| 2023/06/13 | 4,245 | 4,340 | 4,240 | 4,320 | +125 | +3% | 315,700 |
| 2023/06/12 | 4,150 | 4,230 | 4,135 | 4,195 | +55 | +1.3% | 217,100 |
| 2023/06/09 | 4,140 | 4,190 | 4,115 | 4,140 | +35 | +0.9% | 264,900 |
| 2023/06/08 | 4,125 | 4,180 | 4,085 | 4,105 | +40 | +1% | 478,400 |
| 2023/06/07 | 4,150 | 4,225 | 4,055 | 4,065 | -15 | -0.4% | 529,500 |
451～
500
件表示中 / 5514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 | 442,000円 | +5.5% | +15.1% | 4.52% | 6.99倍 | 1.22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 | 257,900円 | +15.4% | +20.7% | 3.10% | 16.19倍 | 1.04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 |
| 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 |
| マックス | 462,500円 | +2.5% | +0.6% | 2.59% | 18.80倍 | 2.01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 |
| 平 和 | 205,300円 | +102.9% | +124.1% | 3.90% | 8.77倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
