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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 2,199 | 2,225 | 2,198 | 2,209 | -5 | -0.2% | 210,100 |
2020/09/03 | 2,209 | 2,235 | 2,191 | 2,214 | -3 | -0.1% | 199,800 |
2020/09/02 | 2,182 | 2,224 | 2,166 | 2,217 | +8 | +0.4% | 208,600 |
2020/09/01 | 2,228 | 2,232 | 2,191 | 2,209 | -16 | -0.7% | 229,700 |
2020/08/31 | 2,164 | 2,240 | 2,164 | 2,225 | +56 | +2.6% | 300,500 |
2020/08/28 | 2,175 | 2,231 | 2,136 | 2,169 | -23 | -1% | 421,200 |
2020/08/27 | 2,195 | 2,195 | 2,164 | 2,192 | -4 | -0.2% | 173,300 |
2020/08/26 | 2,180 | 2,211 | 2,157 | 2,196 | +16 | +0.7% | 360,100 |
2020/08/25 | 2,168 | 2,218 | 2,168 | 2,180 | +43 | +2% | 509,100 |
2020/08/24 | 2,070 | 2,143 | 2,065 | 2,137 | +58 | +2.8% | 304,500 |
2020/08/21 | 2,090 | 2,110 | 2,075 | 2,079 | +8 | +0.4% | 247,700 |
2020/08/20 | 2,065 | 2,096 | 2,053 | 2,071 | +31 | +1.5% | 420,800 |
2020/08/19 | 2,009 | 2,054 | 1,995 | 2,040 | +35 | +1.7% | 276,500 |
2020/08/18 | 1,979 | 2,020 | 1,973 | 2,005 | +21 | +1.1% | 204,100 |
2020/08/17 | 1,990 | 2,014 | 1,983 | 1,984 | -1 | -0.1% | 165,300 |
2020/08/14 | 1,987 | 1,996 | 1,974 | 1,985 | +1 | +0.1% | 167,600 |
2020/08/13 | 1,996 | 1,998 | 1,944 | 1,984 | +26 | +1.3% | 319,400 |
2020/08/12 | 1,940 | 1,979 | 1,929 | 1,958 | +22 | +1.1% | 188,800 |
2020/08/11 | 1,855 | 1,944 | 1,847 | 1,936 | +111 | +6.1% | 251,800 |
2020/08/07 | 1,809 | 1,830 | 1,797 | 1,825 | +8 | +0.4% | 174,000 |
2020/08/06 | 1,839 | 1,856 | 1,812 | 1,817 | -23 | -1.3% | 85,600 |
2020/08/05 | 1,813 | 1,846 | 1,796 | 1,840 | -9 | -0.5% | 210,300 |
2020/08/04 | 1,820 | 1,858 | 1,815 | 1,849 | +52 | +2.9% | 158,100 |
2020/08/03 | 1,776 | 1,808 | 1,759 | 1,797 | +46 | +2.6% | 266,200 |
2020/07/31 | 1,815 | 1,821 | 1,751 | 1,751 | -65 | -3.6% | 262,800 |
2020/07/30 | 1,846 | 1,857 | 1,805 | 1,816 | -32 | -1.7% | 142,400 |
2020/07/29 | 1,885 | 1,895 | 1,843 | 1,848 | -41 | -2.2% | 113,300 |
2020/07/28 | 1,900 | 1,926 | 1,881 | 1,889 | -29 | -1.5% | 162,900 |
2020/07/27 | 1,898 | 1,919 | 1,881 | 1,918 | -15 | -0.8% | 142,100 |
2020/07/22 | 1,945 | 1,973 | 1,933 | 1,933 | -22 | -1.1% | 217,900 |
2020/07/21 | 1,949 | 1,963 | 1,938 | 1,955 | +1 | +0.1% | 240,100 |
2020/07/20 | 1,963 | 1,965 | 1,948 | 1,954 | +1 | +0.1% | 220,200 |
2020/07/17 | 1,951 | 1,968 | 1,935 | 1,953 | +18 | +0.9% | 466,900 |
2020/07/16 | 1,930 | 1,950 | 1,929 | 1,935 | +25 | +1.3% | 517,600 |
2020/07/15 | 1,883 | 1,916 | 1,867 | 1,910 | +61 | +3.3% | 569,800 |
2020/07/14 | 1,849 | 1,878 | 1,832 | 1,849 | +10 | +0.5% | 324,300 |
2020/07/13 | 1,825 | 1,849 | 1,793 | 1,839 | +44 | +2.5% | 363,000 |
2020/07/10 | 1,800 | 1,866 | 1,791 | 1,795 | +21 | +1.2% | 771,000 |
2020/07/09 | 1,741 | 1,795 | 1,735 | 1,774 | +15 | +0.9% | 322,100 |
2020/07/08 | 1,771 | 1,804 | 1,757 | 1,759 | -34 | -1.9% | 205,200 |
2020/07/07 | 1,800 | 1,800 | 1,782 | 1,793 | -6 | -0.3% | 114,200 |
2020/07/06 | 1,786 | 1,800 | 1,767 | 1,799 | +19 | +1.1% | 154,300 |
2020/07/03 | 1,765 | 1,785 | 1,763 | 1,780 | +22 | +1.3% | 91,600 |
2020/07/02 | 1,765 | 1,774 | 1,731 | 1,758 | -7 | -0.4% | 120,800 |
2020/07/01 | 1,805 | 1,810 | 1,756 | 1,765 | -25 | -1.4% | 118,100 |
2020/06/30 | 1,800 | 1,828 | 1,789 | 1,790 | +17 | +1% | 343,300 |
2020/06/29 | 1,774 | 1,785 | 1,761 | 1,773 | -23 | -1.3% | 92,900 |
2020/06/26 | 1,798 | 1,801 | 1,782 | 1,796 | +32 | +1.8% | 159,200 |
2020/06/25 | 1,760 | 1,781 | 1,730 | 1,764 | -22 | -1.2% | 157,700 |
2020/06/24 | 1,788 | 1,794 | 1,775 | 1,786 | -4 | -0.2% | 71,300 |
1001~
1050
件表示中 / 5342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 | 441,500円 | +5.4% | +8.6% | 4.53% | 7.65倍 | 1.43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 |
三井海洋 | 342,000円 | +23.1% | +38.2% | 1.75% | 8.05倍 | 1.31倍 |
|
浮体式の原油生産貯蔵設備(FPSO)を設計・建造。工事は外部活用。完成後に合弁通じリース |
FUJI | 233,600円 | +4.7% | +7.3% | 3.42% | 17.26倍 | 0.94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 |
オークマ | 315,600円 | -5.7% | -13.9% | 3.17% | 12.32倍 | 0.84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 | 191,100円 | +4.9% | +2.3% | 4.19% | 8.97倍 | 0.76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