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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 2,078 | 2,078 | 2,022 | 2,033 | -37 | -1.8% | 578,000 |
| 2017/07/10 | 2,074 | 2,090 | 2,048 | 2,070 | +31 | +1.5% | 553,000 |
| 2017/07/07 | 2,011 | 2,065 | 2,005 | 2,039 | +1 | ±0% | 547,900 |
| 2017/07/06 | 2,055 | 2,080 | 2,035 | 2,038 | -36 | -1.7% | 351,900 |
| 2017/07/05 | 2,030 | 2,075 | 2,030 | 2,074 | +41 | +2% | 375,000 |
| 2017/07/04 | 2,062 | 2,074 | 2,020 | 2,033 | -8 | -0.4% | 560,400 |
| 2017/07/03 | 2,076 | 2,083 | 2,036 | 2,041 | -15 | -0.7% | 467,600 |
| 2017/06/30 | 2,010 | 2,058 | 2,003 | 2,056 | +19 | +0.9% | 779,300 |
| 2017/06/29 | 2,050 | 2,068 | 2,017 | 2,037 | +36 | +1.8% | 827,200 |
| 2017/06/28 | 1,991 | 2,022 | 1,981 | 2,001 | +35 | +1.8% | 945,100 |
| 2017/06/27 | 1,944 | 2,010 | 1,942 | 1,966 | +41 | +2.1% | 830,600 |
| 2017/06/26 | 1,913 | 1,933 | 1,905 | 1,925 | +18 | +0.9% | 400,000 |
| 2017/06/23 | 1,903 | 1,928 | 1,899 | 1,907 | +10 | +0.5% | 268,200 |
| 2017/06/22 | 1,917 | 1,926 | 1,897 | 1,897 | -21 | -1.1% | 323,700 |
| 2017/06/21 | 1,919 | 1,938 | 1,901 | 1,918 | -19 | -1% | 412,700 |
| 2017/06/20 | 1,904 | 1,954 | 1,904 | 1,937 | +67 | +3.6% | 748,500 |
| 2017/06/19 | 1,851 | 1,896 | 1,849 | 1,870 | +18 | +1% | 435,100 |
| 2017/06/16 | 1,842 | 1,891 | 1,836 | 1,852 | +30 | +1.6% | 794,600 |
| 2017/06/15 | 1,850 | 1,854 | 1,798 | 1,822 | -59 | -3.1% | 996,900 |
| 2017/06/14 | 1,900 | 1,909 | 1,875 | 1,881 | -19 | -1% | 366,800 |
| 2017/06/13 | 1,904 | 1,910 | 1,877 | 1,900 | -16 | -0.8% | 433,300 |
| 2017/06/12 | 1,939 | 1,962 | 1,908 | 1,916 | -12 | -0.6% | 683,900 |
| 2017/06/09 | 1,911 | 1,962 | 1,897 | 1,928 | +10 | +0.5% | 975,000 |
| 2017/06/08 | 1,919 | 1,968 | 1,906 | 1,918 | +54 | +2.9% | 1,480,400 |
| 2017/06/07 | 1,816 | 1,870 | 1,816 | 1,864 | +41 | +2.2% | 585,300 |
| 2017/06/06 | 1,855 | 1,856 | 1,821 | 1,823 | -45 | -2.4% | 552,100 |
| 2017/06/05 | 1,903 | 1,907 | 1,855 | 1,868 | -58 | -3% | 676,000 |
| 2017/06/02 | 1,880 | 1,937 | 1,873 | 1,926 | +72 | +3.9% | 992,400 |
| 2017/06/01 | 1,840 | 1,868 | 1,840 | 1,854 | +20 | +1.1% | 382,600 |
| 2017/05/31 | 1,860 | 1,868 | 1,827 | 1,834 | -55 | -2.9% | 684,500 |
| 2017/05/30 | 1,850 | 1,891 | 1,841 | 1,889 | +47 | +2.6% | 506,700 |
| 2017/05/29 | 1,845 | 1,866 | 1,827 | 1,842 | +3 | +0.2% | 558,900 |
| 2017/05/26 | 1,874 | 1,875 | 1,836 | 1,839 | -30 | -1.6% | 554,100 |
| 2017/05/25 | 1,865 | 1,887 | 1,850 | 1,869 | +2 | +0.1% | 571,100 |
| 2017/05/24 | 1,842 | 1,871 | 1,829 | 1,867 | +61 | +3.4% | 755,600 |
| 2017/05/23 | 1,832 | 1,840 | 1,803 | 1,806 | -43 | -2.3% | 618,900 |
| 2017/05/22 | 1,825 | 1,856 | 1,817 | 1,849 | +47 | +2.6% | 605,200 |
| 2017/05/19 | 1,772 | 1,816 | 1,756 | 1,802 | +45 | +2.6% | 726,300 |
| 2017/05/18 | 1,750 | 1,763 | 1,727 | 1,757 | -54 | -3% | 999,000 |
| 2017/05/17 | 1,838 | 1,838 | 1,803 | 1,811 | -51 | -2.7% | 806,500 |
| 2017/05/16 | 1,892 | 1,904 | 1,857 | 1,862 | -10 | -0.5% | 714,200 |
| 2017/05/15 | 1,914 | 1,917 | 1,859 | 1,872 | -64 | -3.3% | 972,200 |
| 2017/05/12 | 1,941 | 1,943 | 1,912 | 1,936 | -8 | -0.4% | 706,500 |
| 2017/05/11 | 1,965 | 1,966 | 1,924 | 1,944 | -12 | -0.6% | 740,600 |
| 2017/05/10 | 1,939 | 1,963 | 1,924 | 1,956 | +17 | +0.9% | 708,000 |
| 2017/05/09 | 1,991 | 1,991 | 1,915 | 1,939 | -63 | -3.1% | 1,169,800 |
| 2017/05/08 | 2,020 | 2,024 | 1,975 | 2,002 | +35 | +1.8% | 1,020,800 |
| 2017/05/02 | 1,942 | 1,976 | 1,926 | 1,967 | +15 | +0.8% | 620,500 |
| 2017/05/01 | 1,972 | 1,972 | 1,928 | 1,952 | -25 | -1.3% | 608,400 |
| 2017/04/28 | 1,946 | 1,977 | 1,934 | 1,977 | +23 | +1.2% | 685,700 |
1801～
1850
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
