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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 4,700 | 4,745 | 4,625 | 4,625 | -40 | -0.9% | 243,400 |
| 2025/07/03 | 4,615 | 4,680 | 4,610 | 4,665 | +45 | +1% | 171,700 |
| 2025/07/02 | 4,610 | 4,655 | 4,590 | 4,620 | -55 | -1.2% | 254,200 |
| 2025/07/01 | 4,650 | 4,700 | 4,605 | 4,675 | -10 | -0.2% | 230,300 |
| 2025/06/30 | 4,690 | 4,780 | 4,665 | 4,685 | +35 | +0.8% | 300,700 |
| 2025/06/27 | 4,630 | 4,665 | 4,575 | 4,650 | +90 | +2% | 331,600 |
| 2025/06/26 | 4,490 | 4,565 | 4,490 | 4,560 | +65 | +1.4% | 160,600 |
| 2025/06/25 | 4,505 | 4,505 | 4,465 | 4,495 | +10 | +0.2% | 95,400 |
| 2025/06/24 | 4,480 | 4,515 | 4,460 | 4,485 | +60 | +1.4% | 155,100 |
| 2025/06/23 | 4,400 | 4,480 | 4,380 | 4,425 | +5 | +0.1% | 168,300 |
| 2025/06/20 | 4,405 | 4,455 | 4,390 | 4,420 | +20 | +0.5% | 216,900 |
| 2025/06/19 | 4,480 | 4,495 | 4,400 | 4,400 | -105 | -2.3% | 144,900 |
| 2025/06/18 | 4,470 | 4,505 | 4,465 | 4,505 | -30 | -0.7% | 118,700 |
| 2025/06/17 | 4,500 | 4,535 | 4,485 | 4,535 | +25 | +0.6% | 126,100 |
| 2025/06/16 | 4,465 | 4,530 | 4,465 | 4,510 | +60 | +1.3% | 136,700 |
| 2025/06/13 | 4,500 | 4,505 | 4,445 | 4,450 | -60 | -1.3% | 254,700 |
| 2025/06/12 | 4,490 | 4,555 | 4,480 | 4,510 | ±0 | ±0% | 240,200 |
| 2025/06/11 | 4,515 | 4,540 | 4,500 | 4,510 | -5 | -0.1% | 266,500 |
| 2025/06/10 | 4,520 | 4,585 | 4,505 | 4,515 | ±0 | ±0% | 220,400 |
| 2025/06/09 | 4,520 | 4,570 | 4,490 | 4,515 | -40 | -0.9% | 396,500 |
| 2025/06/06 | 4,545 | 4,565 | 4,540 | 4,555 | +5 | +0.1% | 83,300 |
| 2025/06/05 | 4,580 | 4,620 | 4,540 | 4,550 | -35 | -0.8% | 167,800 |
| 2025/06/04 | 4,620 | 4,670 | 4,585 | 4,585 | -25 | -0.5% | 155,700 |
| 2025/06/03 | 4,560 | 4,620 | 4,560 | 4,610 | +30 | +0.7% | 162,600 |
| 2025/06/02 | 4,610 | 4,635 | 4,560 | 4,580 | -90 | -1.9% | 163,900 |
| 2025/05/30 | 4,640 | 4,680 | 4,625 | 4,670 | -40 | -0.8% | 180,500 |
| 2025/05/29 | 4,635 | 4,770 | 4,635 | 4,710 | +130 | +2.8% | 260,100 |
| 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 |
51～
100
件表示中 / 5574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 | 531,000円 | -1.0% | -7.9% | 3.77% | 10.58倍 | 1.47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 |
| ハーモニック | 275,200円 | +2.4% | +893.4% | 0.73% | 200.44倍 | 3.30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 |
| マックス | 565,000円 | +3.7% | +6.7% | 2.12% | 21.73倍 | 2.42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 |
| オークマ | 353,500円 | +11.2% | +44.9% | 2.83% | 14.26倍 | 0.94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 |
| 椿本チ | 215,100円 | +3.9% | -9.2% | 3.72% | 10.55倍 | 0.81倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
