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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 1,359 | 1,366 | 1,290 | 1,332 | -16 | -1.2% | 277,800 |
2020/04/07 | 1,341 | 1,365 | 1,317 | 1,348 | +12 | +0.9% | 373,800 |
2020/04/06 | 1,248 | 1,347 | 1,231 | 1,336 | +62 | +4.9% | 337,700 |
2020/04/03 | 1,291 | 1,307 | 1,259 | 1,274 | +13 | +1% | 311,000 |
2020/04/02 | 1,257 | 1,289 | 1,254 | 1,261 | -41 | -3.1% | 389,700 |
2020/04/01 | 1,335 | 1,375 | 1,289 | 1,302 | -46 | -3.4% | 376,500 |
2020/03/31 | 1,371 | 1,399 | 1,345 | 1,348 | -18 | -1.3% | 358,100 |
2020/03/30 | 1,326 | 1,367 | 1,307 | 1,366 | -20 | -1.4% | 324,500 |
2020/03/27 | 1,383 | 1,387 | 1,318 | 1,386 | +59 | +4.4% | 589,600 |
2020/03/26 | 1,350 | 1,362 | 1,298 | 1,327 | -48 | -3.5% | 517,400 |
2020/03/25 | 1,374 | 1,380 | 1,307 | 1,375 | +112 | +8.9% | 798,900 |
2020/03/24 | 1,235 | 1,266 | 1,214 | 1,263 | +62 | +5.2% | 615,700 |
2020/03/23 | 1,162 | 1,210 | 1,158 | 1,201 | +29 | +2.5% | 818,000 |
2020/03/19 | 1,175 | 1,185 | 1,138 | 1,172 | +36 | +3.2% | 526,800 |
2020/03/18 | 1,158 | 1,206 | 1,135 | 1,136 | -7 | -0.6% | 839,000 |
2020/03/17 | 1,113 | 1,159 | 1,076 | 1,143 | -1 | -0.1% | 859,000 |
2020/03/16 | 1,226 | 1,233 | 1,138 | 1,144 | -66 | -5.5% | 713,900 |
2020/03/13 | 1,177 | 1,260 | 1,175 | 1,210 | -70 | -5.5% | 727,100 |
2020/03/12 | 1,344 | 1,358 | 1,268 | 1,280 | -94 | -6.8% | 729,200 |
2020/03/11 | 1,396 | 1,431 | 1,374 | 1,374 | -14 | -1% | 574,300 |
2020/03/10 | 1,333 | 1,400 | 1,305 | 1,388 | -5 | -0.4% | 572,200 |
2020/03/09 | 1,476 | 1,485 | 1,372 | 1,393 | -155 | -10% | 517,000 |
2020/03/06 | 1,594 | 1,602 | 1,544 | 1,548 | -86 | -5.3% | 577,200 |
2020/03/05 | 1,665 | 1,672 | 1,631 | 1,634 | +2 | +0.1% | 326,300 |
2020/03/04 | 1,626 | 1,653 | 1,619 | 1,632 | -15 | -0.9% | 343,400 |
2020/03/03 | 1,753 | 1,759 | 1,647 | 1,647 | -37 | -2.2% | 415,500 |
2020/03/02 | 1,629 | 1,709 | 1,624 | 1,684 | +29 | +1.8% | 414,000 |
2020/02/28 | 1,655 | 1,699 | 1,643 | 1,655 | -80 | -4.6% | 564,100 |
2020/02/27 | 1,782 | 1,801 | 1,719 | 1,735 | -121 | -6.5% | 462,800 |
2020/02/26 | 1,846 | 1,863 | 1,823 | 1,856 | -6 | -0.3% | 504,400 |
2020/02/25 | 1,778 | 1,885 | 1,765 | 1,862 | -42 | -2.2% | 469,000 |
2020/02/21 | 1,905 | 1,925 | 1,895 | 1,904 | -7 | -0.4% | 244,600 |
2020/02/20 | 1,946 | 1,966 | 1,903 | 1,911 | +15 | +0.8% | 190,200 |
2020/02/19 | 1,919 | 1,927 | 1,890 | 1,896 | -19 | -1% | 243,000 |
2020/02/18 | 1,961 | 1,964 | 1,902 | 1,915 | -72 | -3.6% | 315,900 |
2020/02/17 | 1,961 | 1,991 | 1,956 | 1,987 | -11 | -0.6% | 174,200 |
2020/02/14 | 1,949 | 2,003 | 1,936 | 1,998 | +28 | +1.4% | 360,700 |
2020/02/13 | 2,002 | 2,014 | 1,966 | 1,970 | -28 | -1.4% | 445,600 |
2020/02/12 | 2,029 | 2,030 | 1,968 | 1,998 | -7 | -0.3% | 765,900 |
2020/02/10 | 1,940 | 2,014 | 1,936 | 2,005 | +42 | +2.1% | 547,900 |
2020/02/07 | 1,989 | 1,994 | 1,947 | 1,963 | -27 | -1.4% | 411,200 |
2020/02/06 | 1,967 | 2,033 | 1,965 | 1,990 | +74 | +3.9% | 635,900 |
2020/02/05 | 1,900 | 1,922 | 1,887 | 1,916 | +46 | +2.5% | 418,000 |
2020/02/04 | 1,850 | 1,878 | 1,833 | 1,870 | +5 | +0.3% | 346,700 |
2020/02/03 | 1,789 | 1,874 | 1,784 | 1,865 | -24 | -1.3% | 350,000 |
2020/01/31 | 1,888 | 1,902 | 1,864 | 1,889 | +31 | +1.7% | 255,700 |
2020/01/30 | 1,909 | 1,920 | 1,845 | 1,858 | -60 | -3.1% | 574,300 |
2020/01/29 | 1,938 | 1,966 | 1,906 | 1,918 | -8 | -0.4% | 498,100 |
2020/01/28 | 1,889 | 1,934 | 1,882 | 1,926 | ±0 | ±0% | 661,300 |
2020/01/27 | 1,915 | 1,934 | 1,872 | 1,926 | +34 | +1.8% | 806,900 |
1101~
1150
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