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 |
|---|---|---|---|---|---|---|---|
| 2023/06/06 | 3,940 | 4,095 | 3,900 | 4,080 | +95 | +2.4% | 382,800 |
| 2023/06/05 | 3,950 | 4,030 | 3,945 | 3,985 | +175 | +4.6% | 432,100 |
| 2023/06/02 | 3,740 | 3,810 | 3,720 | 3,810 | +110 | +3% | 188,400 |
| 2023/06/01 | 3,705 | 3,745 | 3,690 | 3,700 | -60 | -1.6% | 226,300 |
| 2023/05/31 | 3,815 | 3,835 | 3,750 | 3,760 | -100 | -2.6% | 240,500 |
| 2023/05/30 | 3,835 | 3,860 | 3,790 | 3,860 | -15 | -0.4% | 234,300 |
| 2023/05/29 | 3,930 | 3,935 | 3,860 | 3,875 | -5 | -0.1% | 155,500 |
| 2023/05/26 | 3,880 | 3,930 | 3,870 | 3,880 | +15 | +0.4% | 236,900 |
| 2023/05/25 | 3,840 | 3,875 | 3,810 | 3,865 | +15 | +0.4% | 148,500 |
| 2023/05/24 | 3,820 | 3,880 | 3,800 | 3,850 | +20 | +0.5% | 166,700 |
| 2023/05/23 | 3,900 | 3,905 | 3,800 | 3,830 | -20 | -0.5% | 298,600 |
| 2023/05/22 | 3,800 | 3,860 | 3,775 | 3,850 | +20 | +0.5% | 262,400 |
| 2023/05/19 | 3,805 | 3,840 | 3,795 | 3,830 | +95 | +2.5% | 302,900 |
| 2023/05/18 | 3,730 | 3,755 | 3,690 | 3,735 | +55 | +1.5% | 147,700 |
| 2023/05/17 | 3,725 | 3,725 | 3,680 | 3,680 | -65 | -1.7% | 148,900 |
| 2023/05/16 | 3,695 | 3,770 | 3,685 | 3,745 | +75 | +2% | 247,600 |
| 2023/05/15 | 3,680 | 3,685 | 3,615 | 3,670 | -5 | -0.1% | 259,700 |
| 2023/05/12 | 3,670 | 3,695 | 3,645 | 3,675 | -5 | -0.1% | 161,600 |
| 2023/05/11 | 3,700 | 3,735 | 3,650 | 3,680 | -55 | -1.5% | 200,000 |
| 2023/05/10 | 3,750 | 3,760 | 3,705 | 3,735 | -15 | -0.4% | 141,700 |
| 2023/05/09 | 3,735 | 3,765 | 3,695 | 3,750 | +15 | +0.4% | 195,300 |
| 2023/05/08 | 3,745 | 3,820 | 3,735 | 3,735 | ±0 | ±0% | 310,600 |
| 2023/05/02 | 3,785 | 3,795 | 3,720 | 3,735 | -25 | -0.7% | 271,800 |
| 2023/05/01 | 3,780 | 3,800 | 3,735 | 3,760 | +50 | +1.3% | 297,200 |
| 2023/04/28 | 3,670 | 3,715 | 3,625 | 3,710 | +70 | +1.9% | 395,500 |
| 2023/04/27 | 3,625 | 3,670 | 3,595 | 3,640 | +100 | +2.8% | 599,800 |
| 2023/04/26 | 3,500 | 3,555 | 3,470 | 3,540 | +40 | +1.1% | 280,500 |
| 2023/04/25 | 3,500 | 3,565 | 3,480 | 3,500 | -20 | -0.6% | 314,000 |
| 2023/04/24 | 3,575 | 3,590 | 3,510 | 3,520 | -65 | -1.8% | 277,000 |
| 2023/04/21 | 3,600 | 3,635 | 3,580 | 3,585 | -25 | -0.7% | 361,600 |
| 2023/04/20 | 3,440 | 3,620 | 3,435 | 3,610 | +170 | +4.9% | 544,100 |
| 2023/04/19 | 3,475 | 3,500 | 3,425 | 3,440 | -40 | -1.1% | 217,300 |
| 2023/04/18 | 3,430 | 3,505 | 3,385 | 3,480 | +95 | +2.8% | 378,500 |
| 2023/04/17 | 3,340 | 3,400 | 3,330 | 3,385 | ±0 | ±0% | 399,100 |
| 2023/04/14 | 3,440 | 3,440 | 3,370 | 3,385 | -10 | -0.3% | 488,500 |
| 2023/04/13 | 3,255 | 3,415 | 3,225 | 3,395 | +60 | +1.8% | 1,319,800 |
| 2023/04/12 | 3,245 | 3,335 | 3,210 | 3,335 | +500 | +17.6% | 2,897,800 |
| 2023/04/11 | 2,840 | 2,852 | 2,821 | 2,835 | +39 | +1.4% | 270,300 |
| 2023/04/10 | 2,804 | 2,811 | 2,778 | 2,796 | +12 | +0.4% | 175,400 |
| 2023/04/07 | 2,765 | 2,793 | 2,762 | 2,784 | +27 | +1% | 153,900 |
| 2023/04/06 | 2,800 | 2,810 | 2,755 | 2,757 | -87 | -3.1% | 213,400 |
| 2023/04/05 | 2,844 | 2,879 | 2,822 | 2,844 | -100 | -3.4% | 276,300 |
| 2023/04/04 | 2,947 | 2,960 | 2,928 | 2,944 | -4 | -0.1% | 125,000 |
| 2023/04/03 | 2,948 | 2,963 | 2,917 | 2,948 | +16 | +0.5% | 102,700 |
| 2023/03/31 | 2,940 | 2,957 | 2,925 | 2,932 | +26 | +0.9% | 103,500 |
| 2023/03/30 | 2,904 | 2,911 | 2,882 | 2,906 | +12 | +0.4% | 134,900 |
| 2023/03/29 | 2,868 | 2,894 | 2,850 | 2,894 | +48 | +1.7% | 152,700 |
| 2023/03/28 | 2,850 | 2,857 | 2,832 | 2,846 | +15 | +0.5% | 134,500 |
| 2023/03/27 | 2,849 | 2,849 | 2,809 | 2,831 | +18 | +0.6% | 97,400 |
| 2023/03/24 | 2,835 | 2,838 | 2,801 | 2,813 | -28 | -1% | 113,100 |
501～
550
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
