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 |
|---|---|---|---|---|---|---|---|
| 2024/12/25 | 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 |
| 2024/12/11 | 5,000 | 5,010 | 4,930 | 4,975 | -35 | -0.7% | 207,800 |
| 2024/12/10 | 4,990 | 5,080 | 4,975 | 5,010 | +50 | +1% | 367,300 |
| 2024/12/09 | 4,900 | 4,975 | 4,880 | 4,960 | +130 | +2.7% | 360,800 |
| 2024/12/06 | 4,855 | 4,865 | 4,825 | 4,830 | -20 | -0.4% | 115,000 |
| 2024/12/05 | 4,900 | 4,920 | 4,850 | 4,850 | -5 | -0.1% | 140,300 |
| 2024/12/04 | 4,930 | 4,960 | 4,850 | 4,855 | -55 | -1.1% | 215,100 |
| 2024/12/03 | 4,855 | 4,930 | 4,855 | 4,910 | +60 | +1.2% | 256,900 |
| 2024/12/02 | 4,810 | 4,880 | 4,810 | 4,850 | +10 | +0.2% | 184,100 |
| 2024/11/29 | 4,890 | 4,890 | 4,775 | 4,840 | ±0 | ±0% | 229,200 |
| 2024/11/28 | 4,740 | 4,845 | 4,720 | 4,840 | +75 | +1.6% | 220,900 |
| 2024/11/27 | 4,880 | 4,895 | 4,755 | 4,765 | -65 | -1.3% | 329,500 |
| 2024/11/26 | 4,825 | 4,840 | 4,785 | 4,830 | +15 | +0.3% | 252,300 |
| 2024/11/25 | 4,865 | 4,890 | 4,800 | 4,815 | +20 | +0.4% | 228,300 |
| 2024/11/22 | 4,800 | 4,825 | 4,775 | 4,795 | +25 | +0.5% | 217,400 |
| 2024/11/21 | 4,830 | 4,855 | 4,760 | 4,770 | -60 | -1.2% | 279,200 |
| 2024/11/20 | 4,950 | 4,960 | 4,800 | 4,830 | -125 | -2.5% | 369,500 |
| 2024/11/19 | 4,925 | 4,960 | 4,895 | 4,955 | +25 | +0.5% | 249,800 |
| 2024/11/18 | 4,860 | 4,940 | 4,855 | 4,930 | ±0 | ±0% | 198,300 |
| 2024/11/15 | 4,930 | 4,980 | 4,910 | 4,930 | +20 | +0.4% | 262,800 |
| 2024/11/14 | 4,885 | 5,040 | 4,875 | 4,910 | +45 | +0.9% | 447,000 |
| 2024/11/13 | 4,950 | 5,020 | 4,825 | 4,865 | -95 | -1.9% | 499,200 |
| 2024/11/12 | 5,050 | 5,060 | 4,935 | 4,960 | -70 | -1.4% | 347,700 |
| 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 |
101～
150
件表示中 / 5498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 | 465,500円 | +5.5% | +15.1% | 4.30% | 7.36倍 | 1.28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 |
| オークマ | 367,000円 | +11.2% | +44.9% | 2.72% | 14.80倍 | 0.97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 |
| 三井Ｅ＆Ｓ | 233,700円 | +7.9% | -17.1% | 1.28% | 11.79倍 | 1.38倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| ＦＵＪＩ | 231,400円 | +15.4% | +20.7% | 3.46% | 14.53倍 | 0.93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 |
| マックス | 473,500円 | +2.5% | +0.6% | 2.53% | 19.25倍 | 2.05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 |
市場注目の銘柄
チャート関連のコラム
