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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 5,620 | 5,660 | 5,580 | 5,590 | -40 | -0.7% | 200,400 |
| 2024/06/26 | 5,700 | 5,700 | 5,600 | 5,630 | -50 | -0.9% | 259,500 |
| 2024/06/25 | 5,660 | 5,720 | 5,580 | 5,680 | -50 | -0.9% | 382,800 |
| 2024/06/24 | 5,730 | 5,820 | 5,720 | 5,730 | +30 | +0.5% | 155,200 |
| 2024/06/21 | 5,790 | 5,820 | 5,660 | 5,700 | -40 | -0.7% | 260,400 |
| 2024/06/20 | 5,720 | 5,760 | 5,660 | 5,740 | +10 | +0.2% | 174,800 |
| 2024/06/19 | 5,780 | 5,830 | 5,700 | 5,730 | -40 | -0.7% | 155,900 |
| 2024/06/18 | 5,710 | 5,810 | 5,710 | 5,770 | +150 | +2.7% | 198,600 |
| 2024/06/17 | 5,690 | 5,730 | 5,590 | 5,620 | -120 | -2.1% | 272,900 |
| 2024/06/14 | 5,590 | 5,790 | 5,570 | 5,740 | +60 | +1.1% | 270,300 |
| 2024/06/13 | 5,810 | 5,820 | 5,680 | 5,680 | -130 | -2.2% | 206,000 |
| 2024/06/12 | 5,770 | 5,850 | 5,760 | 5,810 | -50 | -0.9% | 181,000 |
| 2024/06/11 | 5,860 | 5,970 | 5,850 | 5,860 | +50 | +0.9% | 317,300 |
| 2024/06/10 | 5,720 | 5,840 | 5,680 | 5,810 | +160 | +2.8% | 315,700 |
| 2024/06/07 | 5,670 | 5,700 | 5,620 | 5,650 | ±0 | ±0% | 176,500 |
| 2024/06/06 | 5,740 | 5,770 | 5,600 | 5,650 | -70 | -1.2% | 276,400 |
| 2024/06/05 | 5,760 | 5,770 | 5,660 | 5,720 | -90 | -1.5% | 307,100 |
| 2024/06/04 | 6,040 | 6,050 | 5,810 | 5,810 | -270 | -4.4% | 429,000 |
| 2024/06/03 | 6,160 | 6,180 | 6,080 | 6,080 | -10 | -0.2% | 158,000 |
| 2024/05/31 | 6,000 | 6,110 | 5,980 | 6,090 | +60 | +1% | 331,800 |
| 2024/05/30 | 6,000 | 6,120 | 5,940 | 6,030 | -10 | -0.2% | 194,400 |
| 2024/05/29 | 6,160 | 6,170 | 6,040 | 6,040 | -90 | -1.5% | 200,100 |
| 2024/05/28 | 6,300 | 6,310 | 6,100 | 6,130 | -100 | -1.6% | 345,000 |
| 2024/05/27 | 6,200 | 6,270 | 6,150 | 6,230 | +130 | +2.1% | 205,000 |
| 2024/05/24 | 6,080 | 6,230 | 6,080 | 6,100 | -120 | -1.9% | 329,700 |
| 2024/05/23 | 6,190 | 6,240 | 6,160 | 6,220 | +30 | +0.5% | 201,600 |
| 2024/05/22 | 6,300 | 6,310 | 6,180 | 6,190 | -130 | -2.1% | 210,300 |
| 2024/05/21 | 6,330 | 6,350 | 6,250 | 6,320 | ±0 | ±0% | 307,300 |
| 2024/05/20 | 6,360 | 6,410 | 6,270 | 6,320 | +150 | +2.4% | 372,400 |
| 2024/05/17 | 6,200 | 6,240 | 6,150 | 6,170 | -70 | -1.1% | 149,800 |
| 2024/05/16 | 6,330 | 6,360 | 6,130 | 6,240 | -50 | -0.8% | 211,000 |
| 2024/05/15 | 6,330 | 6,380 | 6,280 | 6,290 | -50 | -0.8% | 138,100 |
| 2024/05/14 | 6,460 | 6,480 | 6,260 | 6,340 | -60 | -0.9% | 280,000 |
| 2024/05/13 | 6,600 | 6,620 | 6,380 | 6,400 | -280 | -4.2% | 371,900 |
| 2024/05/10 | 6,450 | 6,700 | 6,400 | 6,680 | +250 | +3.9% | 621,800 |
| 2024/05/09 | 6,280 | 6,480 | 6,180 | 6,430 | +340 | +5.6% | 589,000 |
| 2024/05/08 | 5,910 | 6,160 | 5,900 | 6,090 | +210 | +3.6% | 386,700 |
| 2024/05/07 | 5,920 | 5,960 | 5,860 | 5,880 | +60 | +1% | 201,300 |
| 2024/05/02 | 5,830 | 5,890 | 5,820 | 5,820 | -70 | -1.2% | 189,000 |
| 2024/05/01 | 5,940 | 5,950 | 5,870 | 5,890 | -130 | -2.2% | 248,400 |
| 2024/04/30 | 5,980 | 6,080 | 5,920 | 6,020 | +140 | +2.4% | 315,500 |
| 2024/04/26 | 5,780 | 5,930 | 5,720 | 5,880 | +50 | +0.9% | 329,200 |
| 2024/04/25 | 6,150 | 6,160 | 5,830 | 5,830 | -360 | -5.8% | 647,600 |
| 2024/04/24 | 6,020 | 6,220 | 5,980 | 6,190 | +260 | +4.4% | 562,700 |
| 2024/04/23 | 5,870 | 5,970 | 5,780 | 5,930 | +180 | +3.1% | 490,800 |
| 2024/04/22 | 5,700 | 5,810 | 5,640 | 5,750 | +60 | +1.1% | 248,000 |
| 2024/04/19 | 5,690 | 5,780 | 5,580 | 5,690 | -30 | -0.5% | 398,700 |
| 2024/04/18 | 5,520 | 5,770 | 5,470 | 5,720 | ±0 | ±0% | 433,700 |
| 2024/04/17 | 5,880 | 5,910 | 5,660 | 5,720 | -70 | -1.2% | 374,000 |
| 2024/04/16 | 5,920 | 6,070 | 5,790 | 5,790 | -150 | -2.5% | 603,800 |
101～
150
件表示中 / 5375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 | 479,500円 | +1.4% | +18.5% | 4.17% | 7.51倍 | 1.36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 |
| ローツェ | 177,500円 | +29.5% | +16.4% | 0.90% | 13.66倍 | 2.80倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| ナブテスコ | 234,800円 | -3.0% | -42.6% | 3.41% | 30.33倍 | 1.05倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 三井海洋 | 330,000円 | +23.1% | +38.2% | 1.82% | 7.77倍 | 1.27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 | 223,200円 | +4.7% | +7.3% | 3.58% | 16.39倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
