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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 1,809 | 1,809 | 1,770 | 1,790 | +6 | +0.3% | 121,500 |
2020/06/22 | 1,771 | 1,802 | 1,770 | 1,784 | -4 | -0.2% | 88,700 |
2020/06/19 | 1,805 | 1,816 | 1,782 | 1,788 | -5 | -0.3% | 124,200 |
2020/06/18 | 1,780 | 1,798 | 1,753 | 1,793 | -5 | -0.3% | 98,400 |
2020/06/17 | 1,787 | 1,802 | 1,764 | 1,798 | -7 | -0.4% | 227,500 |
2020/06/16 | 1,734 | 1,813 | 1,734 | 1,805 | +122 | +7.2% | 452,700 |
2020/06/15 | 1,729 | 1,756 | 1,683 | 1,683 | -61 | -3.5% | 197,000 |
2020/06/12 | 1,699 | 1,753 | 1,691 | 1,744 | -46 | -2.6% | 226,800 |
2020/06/11 | 1,774 | 1,802 | 1,762 | 1,790 | -18 | -1% | 280,400 |
2020/06/10 | 1,853 | 1,854 | 1,807 | 1,808 | -54 | -2.9% | 264,500 |
2020/06/09 | 1,881 | 1,890 | 1,854 | 1,862 | -19 | -1% | 232,900 |
2020/06/08 | 1,880 | 1,892 | 1,845 | 1,881 | +22 | +1.2% | 221,800 |
2020/06/05 | 1,842 | 1,870 | 1,820 | 1,859 | +9 | +0.5% | 330,900 |
2020/06/04 | 1,880 | 1,885 | 1,822 | 1,850 | +4 | +0.2% | 258,400 |
2020/06/03 | 1,880 | 1,884 | 1,832 | 1,846 | -7 | -0.4% | 281,500 |
2020/06/02 | 1,850 | 1,868 | 1,842 | 1,853 | +29 | +1.6% | 306,700 |
2020/06/01 | 1,780 | 1,835 | 1,780 | 1,824 | +45 | +2.5% | 289,400 |
2020/05/29 | 1,844 | 1,844 | 1,778 | 1,779 | -81 | -4.4% | 322,200 |
2020/05/28 | 1,880 | 1,881 | 1,828 | 1,860 | -5 | -0.3% | 269,400 |
2020/05/27 | 1,838 | 1,879 | 1,826 | 1,865 | +32 | +1.7% | 330,000 |
2020/05/26 | 1,801 | 1,849 | 1,800 | 1,833 | +61 | +3.4% | 265,100 |
2020/05/25 | 1,760 | 1,776 | 1,750 | 1,772 | +43 | +2.5% | 136,600 |
2020/05/22 | 1,740 | 1,740 | 1,708 | 1,729 | +5 | +0.3% | 114,400 |
2020/05/21 | 1,750 | 1,763 | 1,713 | 1,724 | -33 | -1.9% | 303,100 |
2020/05/20 | 1,744 | 1,770 | 1,740 | 1,757 | +6 | +0.3% | 130,800 |
2020/05/19 | 1,736 | 1,762 | 1,729 | 1,751 | +77 | +4.6% | 315,600 |
2020/05/18 | 1,675 | 1,684 | 1,647 | 1,674 | +27 | +1.6% | 166,100 |
2020/05/15 | 1,665 | 1,687 | 1,613 | 1,647 | +22 | +1.4% | 212,600 |
2020/05/14 | 1,720 | 1,721 | 1,621 | 1,625 | -120 | -6.9% | 570,500 |
2020/05/13 | 1,717 | 1,778 | 1,707 | 1,745 | +3 | +0.2% | 362,300 |
2020/05/12 | 1,740 | 1,752 | 1,721 | 1,742 | +33 | +1.9% | 328,600 |
2020/05/11 | 1,695 | 1,719 | 1,692 | 1,709 | +75 | +4.6% | 323,800 |
2020/05/08 | 1,603 | 1,639 | 1,603 | 1,634 | +67 | +4.3% | 355,500 |
2020/05/07 | 1,534 | 1,574 | 1,529 | 1,567 | +40 | +2.6% | 354,700 |
2020/05/01 | 1,542 | 1,544 | 1,517 | 1,527 | -38 | -2.4% | 246,900 |
2020/04/30 | 1,528 | 1,595 | 1,524 | 1,565 | +92 | +6.2% | 466,200 |
2020/04/28 | 1,473 | 1,484 | 1,458 | 1,473 | -6 | -0.4% | 281,400 |
2020/04/27 | 1,474 | 1,487 | 1,452 | 1,479 | +4 | +0.3% | 208,400 |
2020/04/24 | 1,464 | 1,488 | 1,457 | 1,475 | +20 | +1.4% | 305,600 |
2020/04/23 | 1,429 | 1,461 | 1,428 | 1,455 | +18 | +1.3% | 220,100 |
2020/04/22 | 1,405 | 1,448 | 1,401 | 1,437 | +16 | +1.1% | 354,300 |
2020/04/21 | 1,417 | 1,431 | 1,409 | 1,421 | +8 | +0.6% | 341,700 |
2020/04/20 | 1,358 | 1,419 | 1,355 | 1,413 | +33 | +2.4% | 237,300 |
2020/04/17 | 1,407 | 1,410 | 1,376 | 1,380 | +1 | +0.1% | 303,100 |
2020/04/16 | 1,355 | 1,382 | 1,342 | 1,379 | +3 | +0.2% | 167,700 |
2020/04/15 | 1,380 | 1,393 | 1,345 | 1,376 | -9 | -0.6% | 332,400 |
2020/04/14 | 1,390 | 1,402 | 1,364 | 1,385 | -3 | -0.2% | 341,700 |
2020/04/13 | 1,405 | 1,443 | 1,378 | 1,388 | -27 | -1.9% | 551,300 |
2020/04/10 | 1,403 | 1,494 | 1,384 | 1,415 | +54 | +4% | 906,100 |
2020/04/09 | 1,362 | 1,365 | 1,309 | 1,361 | +29 | +2.2% | 473,300 |
1051~
1100
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