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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 6,000 | 6,170 | 5,780 | 5,940 | -130 | -2.1% | 1,347,800 |
| 2024/04/12 | 6,100 | 6,180 | 6,010 | 6,070 | -20 | -0.3% | 442,600 |
| 2024/04/11 | 5,920 | 6,090 | 5,920 | 6,090 | +130 | +2.2% | 257,100 |
| 2024/04/10 | 5,950 | 6,000 | 5,900 | 5,960 | ±0 | ±0% | 224,900 |
| 2024/04/09 | 6,040 | 6,040 | 5,930 | 5,960 | -40 | -0.7% | 199,500 |
| 2024/04/08 | 6,000 | 6,070 | 5,950 | 6,000 | +60 | +1% | 328,000 |
| 2024/04/05 | 5,920 | 5,960 | 5,850 | 5,940 | -150 | -2.5% | 369,600 |
| 2024/04/04 | 5,980 | 6,110 | 5,940 | 6,090 | +160 | +2.7% | 264,800 |
| 2024/04/03 | 5,870 | 6,010 | 5,830 | 5,930 | +10 | +0.2% | 283,800 |
| 2024/04/02 | 5,990 | 6,030 | 5,900 | 5,920 | -90 | -1.5% | 372,800 |
| 2024/04/01 | 6,200 | 6,210 | 5,910 | 6,010 | -90 | -1.5% | 424,400 |
| 2024/03/29 | 6,030 | 6,180 | 6,020 | 6,100 | +60 | +1% | 359,800 |
| 2024/03/28 | 5,960 | 6,150 | 5,940 | 6,040 | +120 | +2% | 410,600 |
| 2024/03/27 | 5,860 | 5,980 | 5,820 | 5,920 | +80 | +1.4% | 292,500 |
| 2024/03/26 | 5,790 | 5,880 | 5,750 | 5,840 | +110 | +1.9% | 267,800 |
| 2024/03/25 | 5,790 | 5,840 | 5,710 | 5,730 | -80 | -1.4% | 204,500 |
| 2024/03/22 | 5,770 | 5,840 | 5,690 | 5,810 | +40 | +0.7% | 278,700 |
| 2024/03/21 | 5,790 | 5,910 | 5,760 | 5,770 | +110 | +1.9% | 363,000 |
| 2024/03/19 | 5,630 | 5,680 | 5,570 | 5,660 | +50 | +0.9% | 276,900 |
| 2024/03/18 | 5,560 | 5,640 | 5,530 | 5,610 | +110 | +2% | 274,200 |
| 2024/03/15 | 5,340 | 5,550 | 5,340 | 5,500 | +110 | +2% | 315,900 |
| 2024/03/14 | 5,290 | 5,410 | 5,280 | 5,390 | +80 | +1.5% | 207,900 |
| 2024/03/13 | 5,500 | 5,500 | 5,280 | 5,310 | -90 | -1.7% | 300,600 |
| 2024/03/12 | 5,370 | 5,440 | 5,310 | 5,400 | -30 | -0.6% | 266,400 |
| 2024/03/11 | 5,500 | 5,540 | 5,390 | 5,430 | -230 | -4.1% | 330,400 |
| 2024/03/08 | 5,550 | 5,690 | 5,540 | 5,660 | +60 | +1.1% | 429,700 |
| 2024/03/07 | 5,870 | 5,880 | 5,570 | 5,600 | -200 | -3.4% | 531,300 |
| 2024/03/06 | 5,640 | 5,800 | 5,560 | 5,800 | +150 | +2.7% | 539,400 |
| 2024/03/05 | 5,300 | 5,650 | 5,260 | 5,650 | +380 | +7.2% | 870,300 |
| 2024/03/04 | 5,290 | 5,320 | 5,220 | 5,270 | -20 | -0.4% | 322,300 |
| 2024/03/01 | 5,280 | 5,310 | 5,230 | 5,290 | +30 | +0.6% | 320,400 |
| 2024/02/29 | 5,260 | 5,280 | 5,140 | 5,260 | -30 | -0.6% | 530,500 |
| 2024/02/28 | 5,280 | 5,370 | 5,190 | 5,290 | -190 | -3.5% | 1,009,200 |
| 2024/02/27 | 5,340 | 5,530 | 5,330 | 5,480 | +80 | +1.5% | 958,200 |
| 2024/02/26 | 5,200 | 5,460 | 5,190 | 5,400 | +240 | +4.7% | 924,700 |
| 2024/02/22 | 5,140 | 5,170 | 5,100 | 5,160 | +50 | +1% | 295,300 |
| 2024/02/21 | 5,140 | 5,180 | 5,090 | 5,110 | -30 | -0.6% | 259,700 |
| 2024/02/20 | 5,130 | 5,210 | 5,110 | 5,140 | +20 | +0.4% | 372,100 |
| 2024/02/19 | 5,060 | 5,120 | 5,040 | 5,120 | +60 | +1.2% | 232,400 |
| 2024/02/16 | 4,985 | 5,070 | 4,960 | 5,060 | +115 | +2.3% | 392,400 |
| 2024/02/15 | 4,980 | 4,990 | 4,940 | 4,945 | +70 | +1.4% | 354,900 |
| 2024/02/14 | 4,930 | 4,935 | 4,865 | 4,875 | -105 | -2.1% | 596,100 |
| 2024/02/13 | 5,000 | 5,000 | 4,920 | 4,980 | -15 | -0.3% | 613,200 |
| 2024/02/09 | 5,070 | 5,110 | 4,995 | 4,995 | -85 | -1.7% | 382,000 |
| 2024/02/08 | 5,060 | 5,090 | 5,020 | 5,080 | ±0 | ±0% | 320,300 |
| 2024/02/07 | 5,070 | 5,100 | 5,030 | 5,080 | +50 | +1% | 349,500 |
| 2024/02/06 | 5,110 | 5,120 | 5,030 | 5,030 | -110 | -2.1% | 534,700 |
| 2024/02/05 | 5,120 | 5,230 | 5,060 | 5,140 | +60 | +1.2% | 636,900 |
| 2024/02/02 | 5,020 | 5,100 | 4,985 | 5,080 | +50 | +1% | 421,900 |
| 2024/02/01 | 5,030 | 5,100 | 5,020 | 5,030 | -70 | -1.4% | 491,500 |
151～
200
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
