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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 5,220 | 5,290 | 5,090 | 5,130 | -150 | -2.8% | 761,600 |
| 2025/02/27 | 5,250 | 5,350 | 5,220 | 5,280 | -160 | -2.9% | 773,400 |
| 2025/02/26 | 5,430 | 5,460 | 5,340 | 5,440 | +30 | +0.6% | 815,400 |
| 2025/02/25 | 5,400 | 5,490 | 5,400 | 5,410 | -40 | -0.7% | 592,000 |
| 2025/02/21 | 5,530 | 5,530 | 5,410 | 5,450 | -30 | -0.5% | 438,900 |
| 2025/02/20 | 5,560 | 5,600 | 5,440 | 5,480 | -130 | -2.3% | 457,400 |
| 2025/02/19 | 5,550 | 5,700 | 5,530 | 5,610 | +90 | +1.6% | 696,300 |
| 2025/02/18 | 5,460 | 5,520 | 5,430 | 5,520 | +80 | +1.5% | 311,300 |
| 2025/02/17 | 5,480 | 5,490 | 5,440 | 5,440 | -20 | -0.4% | 224,400 |
| 2025/02/14 | 5,490 | 5,550 | 5,460 | 5,460 | ±0 | ±0% | 476,400 |
| 2025/02/13 | 5,370 | 5,490 | 5,360 | 5,460 | +100 | +1.9% | 364,300 |
| 2025/02/12 | 5,370 | 5,380 | 5,320 | 5,360 | +30 | +0.6% | 213,000 |
| 2025/02/10 | 5,400 | 5,400 | 5,310 | 5,330 | -80 | -1.5% | 252,200 |
| 2025/02/07 | 5,340 | 5,420 | 5,340 | 5,410 | +80 | +1.5% | 239,400 |
| 2025/02/06 | 5,310 | 5,360 | 5,310 | 5,330 | -10 | -0.2% | 311,800 |
| 2025/02/05 | 5,490 | 5,550 | 5,340 | 5,340 | -100 | -1.8% | 452,800 |
| 2025/02/04 | 5,370 | 5,460 | 5,350 | 5,440 | +150 | +2.8% | 397,000 |
| 2025/02/03 | 5,430 | 5,450 | 5,290 | 5,290 | -170 | -3.1% | 654,900 |
| 2025/01/31 | 5,440 | 5,480 | 5,400 | 5,460 | -20 | -0.4% | 325,400 |
| 2025/01/30 | 5,430 | 5,490 | 5,420 | 5,480 | +60 | +1.1% | 358,900 |
| 2025/01/29 | 5,500 | 5,510 | 5,400 | 5,420 | -90 | -1.6% | 505,300 |
| 2025/01/28 | 5,380 | 5,600 | 5,380 | 5,510 | +160 | +3% | 1,160,700 |
| 2025/01/27 | 5,290 | 5,360 | 5,270 | 5,350 | +110 | +2.1% | 419,800 |
| 2025/01/24 | 5,200 | 5,320 | 5,170 | 5,240 | +30 | +0.6% | 524,200 |
| 2025/01/23 | 5,210 | 5,260 | 5,190 | 5,210 | +20 | +0.4% | 417,600 |
| 2025/01/22 | 5,240 | 5,260 | 5,180 | 5,190 | +10 | +0.2% | 374,200 |
| 2025/01/21 | 5,170 | 5,270 | 5,120 | 5,180 | +20 | +0.4% | 390,900 |
| 2025/01/20 | 5,170 | 5,260 | 5,130 | 5,160 | +30 | +0.6% | 468,200 |
| 2025/01/17 | 5,010 | 5,140 | 4,940 | 5,130 | +130 | +2.6% | 659,400 |
| 2025/01/16 | 4,985 | 5,030 | 4,945 | 5,000 | -20 | -0.4% | 469,500 |
| 2025/01/15 | 4,895 | 5,020 | 4,880 | 5,020 | +145 | +3% | 726,900 |
| 2025/01/14 | 4,700 | 4,920 | 4,625 | 4,875 | -20 | -0.4% | 1,703,900 |
| 2025/01/10 | 4,850 | 4,960 | 4,845 | 4,895 | +50 | +1% | 683,400 |
| 2025/01/09 | 4,945 | 4,950 | 4,830 | 4,845 | -50 | -1% | 539,400 |
| 2025/01/08 | 4,910 | 4,935 | 4,870 | 4,895 | +5 | +0.1% | 388,000 |
| 2025/01/07 | 4,935 | 4,950 | 4,870 | 4,890 | -10 | -0.2% | 499,500 |
| 2025/01/06 | 5,030 | 5,040 | 4,890 | 4,900 | -80 | -1.6% | 626,700 |
| 2024/12/30 | 4,980 | 5,040 | 4,950 | 4,980 | +45 | +0.9% | 382,600 |
| 2024/12/27 | 4,915 | 4,935 | 4,890 | 4,935 | +50 | +1% | 272,900 |
| 2024/12/26 | 4,850 | 4,885 | 4,835 | 4,885 | +35 | +0.7% | 267,800 |
| 2024/12/25 | 4,850 | 4,855 | 4,805 | 4,850 | +5 | +0.1% | 201,600 |
| 2024/12/24 | 4,870 | 4,870 | 4,830 | 4,845 | -5 | -0.1% | 168,200 |
| 2024/12/23 | 4,835 | 4,850 | 4,780 | 4,850 | +15 | +0.3% | 240,500 |
| 2024/12/20 | 4,885 | 4,900 | 4,815 | 4,835 | -40 | -0.8% | 267,300 |
| 2024/12/19 | 4,800 | 4,890 | 4,780 | 4,875 | +20 | +0.4% | 239,800 |
| 2024/12/18 | 4,840 | 4,895 | 4,835 | 4,855 | +25 | +0.5% | 207,800 |
| 2024/12/17 | 4,935 | 4,935 | 4,825 | 4,830 | -100 | -2% | 415,800 |
| 2024/12/16 | 4,960 | 4,980 | 4,925 | 4,930 | -5 | -0.1% | 149,700 |
| 2024/12/13 | 4,960 | 4,990 | 4,920 | 4,935 | -65 | -1.3% | 244,400 |
| 2024/12/12 | 5,030 | 5,040 | 4,965 | 5,000 | +25 | +0.5% | 318,000 |
101～
150
件表示中 / 5538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 | 525,000円 | -1.0% | -7.9% | 3.81% | 10.46倍 | 1.45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 |
| ＦＵＪＩ | 280,800円 | +15.4% | +20.7% | 2.85% | 17.63倍 | 1.13倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| オークマ | 396,000円 | +11.2% | +44.9% | 2.53% | 15.97倍 | 1.05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 |
| マックス | 500,000円 | +2.5% | +0.6% | 2.40% | 20.33倍 | 2.17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 |
| グローリー | 387,600円 | -7.9% | -31.4% | 2.89% | 22.08倍 | 0.94倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
