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 |
|---|---|---|---|---|---|---|---|
| 2024/10/15 | 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 |
| 2024/08/27 | 4,205 | 4,215 | 4,140 | 4,210 | +50 | +1.2% | 387,700 |
| 2024/08/26 | 4,195 | 4,210 | 4,120 | 4,160 | -35 | -0.8% | 488,600 |
| 2024/08/23 | 4,230 | 4,275 | 4,155 | 4,195 | -105 | -2.4% | 1,032,100 |
| 2024/08/22 | 4,375 | 4,375 | 4,275 | 4,300 | -70 | -1.6% | 496,500 |
| 2024/08/21 | 4,365 | 4,385 | 4,330 | 4,370 | -65 | -1.5% | 404,300 |
| 2024/08/20 | 4,460 | 4,465 | 4,365 | 4,435 | ±0 | ±0% | 466,700 |
| 2024/08/19 | 4,410 | 4,495 | 4,395 | 4,435 | -15 | -0.3% | 576,700 |
| 2024/08/16 | 4,435 | 4,480 | 4,400 | 4,450 | +155 | +3.6% | 508,400 |
| 2024/08/15 | 4,250 | 4,330 | 4,230 | 4,295 | +45 | +1.1% | 447,300 |
| 2024/08/14 | 4,255 | 4,270 | 4,185 | 4,250 | +20 | +0.5% | 570,400 |
| 2024/08/13 | 4,135 | 4,235 | 4,115 | 4,230 | +235 | +5.9% | 655,100 |
| 2024/08/09 | 4,050 | 4,095 | 3,925 | 3,995 | +40 | +1% | 600,100 |
| 2024/08/08 | 3,935 | 4,045 | 3,900 | 3,955 | -135 | -3.3% | 938,900 |
| 2024/08/07 | 3,830 | 4,180 | 3,800 | 4,090 | +210 | +5.4% | 880,400 |
| 2024/08/06 | 3,805 | 4,035 | 3,770 | 3,880 | +285 | +7.9% | 1,133,900 |
| 2024/08/05 | 3,730 | 3,905 | 3,560 | 3,595 | -625 | -14.8% | 1,163,100 |
| 2024/08/02 | 4,385 | 4,400 | 4,215 | 4,220 | -435 | -9.3% | 1,121,800 |
| 2024/08/01 | 4,750 | 4,760 | 4,550 | 4,655 | -225 | -4.6% | 840,000 |
151～
200
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 | 466,000円 | +5.5% | +15.1% | 4.29% | 7.37倍 | 1.29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 | 233,800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 | 231,700円 | +15.4% | +20.7% | 3.45% | 14.55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 | 472,500円 | +2.5% | +0.6% | 2.54% | 19.21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
