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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 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 |
| 2024/07/31 | 4,755 | 4,880 | 4,730 | 4,880 | +40 | +0.8% | 494,800 |
| 2024/07/30 | 4,820 | 4,840 | 4,735 | 4,840 | -25 | -0.5% | 578,600 |
| 2024/07/29 | 4,960 | 4,965 | 4,830 | 4,865 | -25 | -0.5% | 497,700 |
| 2024/07/26 | 4,840 | 4,985 | 4,775 | 4,890 | +120 | +2.5% | 732,300 |
| 2024/07/25 | 4,970 | 4,975 | 4,760 | 4,770 | -300 | -5.9% | 1,053,000 |
| 2024/07/24 | 5,160 | 5,180 | 5,050 | 5,070 | -150 | -2.9% | 482,100 |
| 2024/07/23 | 5,180 | 5,290 | 5,180 | 5,220 | +100 | +2% | 448,300 |
| 2024/07/22 | 5,150 | 5,240 | 5,110 | 5,120 | -130 | -2.5% | 611,400 |
| 2024/07/19 | 5,370 | 5,390 | 5,230 | 5,250 | -130 | -2.4% | 517,600 |
| 2024/07/18 | 5,400 | 5,450 | 5,360 | 5,380 | -120 | -2.2% | 499,100 |
| 2024/07/17 | 5,550 | 5,630 | 5,470 | 5,500 | -10 | -0.2% | 746,000 |
| 2024/07/16 | 5,670 | 5,680 | 5,440 | 5,510 | -250 | -4.3% | 1,337,800 |
| 2024/07/12 | 5,730 | 5,810 | 5,700 | 5,760 | -50 | -0.9% | 468,000 |
| 2024/07/11 | 5,800 | 5,830 | 5,720 | 5,810 | +90 | +1.6% | 281,300 |
| 2024/07/10 | 5,800 | 5,800 | 5,650 | 5,720 | -30 | -0.5% | 324,100 |
| 2024/07/09 | 5,850 | 5,890 | 5,700 | 5,750 | -60 | -1% | 378,500 |
| 2024/07/08 | 5,840 | 5,880 | 5,710 | 5,810 | -40 | -0.7% | 282,100 |
| 2024/07/05 | 5,860 | 5,930 | 5,820 | 5,850 | -10 | -0.2% | 240,700 |
| 2024/07/04 | 5,820 | 5,890 | 5,760 | 5,860 | +80 | +1.4% | 245,500 |
| 2024/07/03 | 5,720 | 5,830 | 5,710 | 5,780 | +50 | +0.9% | 198,600 |
| 2024/07/02 | 5,710 | 5,770 | 5,640 | 5,730 | +10 | +0.2% | 293,500 |
| 2024/07/01 | 5,730 | 5,750 | 5,680 | 5,720 | +90 | +1.6% | 219,700 |
| 2024/06/28 | 5,610 | 5,680 | 5,590 | 5,630 | +40 | +0.7% | 183,900 |
| 2024/06/27 | 5,620 | 5,660 | 5,580 | 5,590 | -40 | -0.7% | 200,400 |
| 2024/06/26 | 5,700 | 5,700 | 5,600 | 5,630 | -50 | -0.9% | 259,500 |
| 2024/06/25 | 5,660 | 5,720 | 5,580 | 5,680 | -50 | -0.9% | 382,800 |
| 2024/06/24 | 5,730 | 5,820 | 5,720 | 5,730 | +30 | +0.5% | 155,200 |
| 2024/06/21 | 5,790 | 5,820 | 5,660 | 5,700 | -40 | -0.7% | 260,400 |
| 2024/06/20 | 5,720 | 5,760 | 5,660 | 5,740 | +10 | +0.2% | 174,800 |
| 2024/06/19 | 5,780 | 5,830 | 5,700 | 5,730 | -40 | -0.7% | 155,900 |
| 2024/06/18 | 5,710 | 5,810 | 5,710 | 5,770 | +150 | +2.7% | 198,600 |
| 2024/06/17 | 5,690 | 5,730 | 5,590 | 5,620 | -120 | -2.1% | 272,900 |
151～
200
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
