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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 5,050 | 5,090 | 5,000 | 5,030 | -10 | -0.2% | 266,100 |
| 2024/11/08 | 5,140 | 5,150 | 5,030 | 5,040 | -80 | -1.6% | 362,200 |
| 2024/11/07 | 5,170 | 5,250 | 5,080 | 5,120 | +50 | +1% | 690,900 |
| 2024/11/06 | 4,810 | 5,080 | 4,805 | 5,070 | +285 | +6% | 879,800 |
| 2024/11/05 | 4,785 | 4,820 | 4,775 | 4,785 | +25 | +0.5% | 288,000 |
| 2024/11/01 | 4,730 | 4,805 | 4,715 | 4,760 | -65 | -1.3% | 368,400 |
| 2024/10/31 | 4,785 | 4,835 | 4,770 | 4,825 | +40 | +0.8% | 374,400 |
| 2024/10/30 | 4,780 | 4,815 | 4,740 | 4,785 | -35 | -0.7% | 590,200 |
| 2024/10/29 | 4,800 | 4,835 | 4,765 | 4,820 | +30 | +0.6% | 341,100 |
| 2024/10/28 | 4,660 | 4,810 | 4,645 | 4,790 | +115 | +2.5% | 481,700 |
| 2024/10/25 | 4,635 | 4,690 | 4,615 | 4,675 | +30 | +0.6% | 307,500 |
| 2024/10/24 | 4,640 | 4,680 | 4,590 | 4,645 | -35 | -0.7% | 402,500 |
| 2024/10/23 | 4,675 | 4,730 | 4,640 | 4,680 | +20 | +0.4% | 381,700 |
| 2024/10/22 | 4,740 | 4,790 | 4,655 | 4,660 | -110 | -2.3% | 539,800 |
| 2024/10/21 | 4,770 | 4,820 | 4,720 | 4,770 | -10 | -0.2% | 376,500 |
| 2024/10/18 | 4,755 | 4,790 | 4,680 | 4,780 | +70 | +1.5% | 523,400 |
| 2024/10/17 | 4,700 | 4,755 | 4,665 | 4,710 | +10 | +0.2% | 442,900 |
| 2024/10/16 | 4,575 | 4,710 | 4,555 | 4,700 | +30 | +0.6% | 594,600 |
| 2024/10/15 | 4,740 | 4,755 | 4,600 | 4,670 | -35 | -0.7% | 979,300 |
| 2024/10/11 | 4,730 | 4,915 | 4,700 | 4,705 | +325 | +7.4% | 3,557,100 |
| 2024/10/10 | 4,390 | 4,420 | 4,355 | 4,380 | +20 | +0.5% | 589,700 |
| 2024/10/09 | 4,440 | 4,445 | 4,350 | 4,360 | -50 | -1.1% | 318,300 |
| 2024/10/08 | 4,515 | 4,530 | 4,400 | 4,410 | -145 | -3.2% | 545,400 |
| 2024/10/07 | 4,585 | 4,600 | 4,540 | 4,555 | +140 | +3.2% | 406,100 |
| 2024/10/04 | 4,480 | 4,490 | 4,415 | 4,415 | -35 | -0.8% | 235,300 |
| 2024/10/03 | 4,530 | 4,530 | 4,435 | 4,450 | +45 | +1% | 278,200 |
| 2024/10/02 | 4,430 | 4,480 | 4,380 | 4,405 | -95 | -2.1% | 360,100 |
| 2024/10/01 | 4,480 | 4,545 | 4,445 | 4,500 | +80 | +1.8% | 362,600 |
| 2024/09/30 | 4,400 | 4,465 | 4,370 | 4,420 | -165 | -3.6% | 500,200 |
| 2024/09/27 | 4,555 | 4,595 | 4,515 | 4,585 | +115 | +2.6% | 494,900 |
| 2024/09/26 | 4,400 | 4,470 | 4,375 | 4,470 | +100 | +2.3% | 373,700 |
| 2024/09/25 | 4,330 | 4,420 | 4,325 | 4,370 | +35 | +0.8% | 270,600 |
| 2024/09/24 | 4,395 | 4,420 | 4,325 | 4,335 | -25 | -0.6% | 310,400 |
| 2024/09/20 | 4,400 | 4,425 | 4,360 | 4,360 | +65 | +1.5% | 449,100 |
| 2024/09/19 | 4,265 | 4,330 | 4,255 | 4,295 | +95 | +2.3% | 365,100 |
| 2024/09/18 | 4,230 | 4,240 | 4,155 | 4,200 | +40 | +1% | 244,700 |
| 2024/09/17 | 4,210 | 4,245 | 4,110 | 4,160 | -35 | -0.8% | 380,900 |
| 2024/09/13 | 4,205 | 4,205 | 4,160 | 4,195 | +5 | +0.1% | 239,500 |
| 2024/09/12 | 4,200 | 4,210 | 4,135 | 4,190 | +70 | +1.7% | 389,900 |
| 2024/09/11 | 4,145 | 4,190 | 4,060 | 4,120 | -30 | -0.7% | 392,300 |
| 2024/09/10 | 4,140 | 4,200 | 4,110 | 4,150 | +25 | +0.6% | 377,400 |
| 2024/09/09 | 3,970 | 4,145 | 3,960 | 4,125 | +15 | +0.4% | 456,400 |
| 2024/09/06 | 4,155 | 4,170 | 4,085 | 4,110 | -50 | -1.2% | 435,300 |
| 2024/09/05 | 4,125 | 4,250 | 4,110 | 4,160 | -25 | -0.6% | 443,600 |
| 2024/09/04 | 4,240 | 4,265 | 4,170 | 4,185 | -190 | -4.3% | 545,100 |
| 2024/09/03 | 4,375 | 4,420 | 4,370 | 4,375 | +15 | +0.3% | 394,800 |
| 2024/09/02 | 4,370 | 4,390 | 4,315 | 4,360 | +60 | +1.4% | 453,400 |
| 2024/08/30 | 4,255 | 4,340 | 4,245 | 4,300 | +85 | +2% | 519,200 |
| 2024/08/29 | 4,190 | 4,255 | 4,165 | 4,215 | +20 | +0.5% | 343,700 |
| 2024/08/28 | 4,190 | 4,215 | 4,150 | 4,195 | -15 | -0.4% | 307,700 |
101～
150
件表示中 / 5466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 | 470,500円 | +1.4% | +18.5% | 4.25% | 7.25倍 | 1.31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 |
| ナブテスコ | 209,700円 | +3.9% | +25.1% | 3.81% | 19.23倍 | 0.93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 | 364,000円 | -11.6% | +36.4% | 3.30% | 5.82倍 | 1.33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 |
| 平 和 | 220,100円 | +6.6% | -12.5% | 3.63% | 17.94倍 | 0.88倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| ローツェ | 122,800円 | +29.5% | +16.4% | 1.30% | 9.45倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
