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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 1,400 | 1,434 | 1,347 | 1,400 | -12 | -0.8% | 915,100 |
| 2016/07/28 | 1,423 | 1,438 | 1,396 | 1,412 | -29 | -2% | 737,200 |
| 2016/07/27 | 1,415 | 1,463 | 1,406 | 1,441 | +54 | +3.9% | 1,080,900 |
| 2016/07/26 | 1,449 | 1,458 | 1,375 | 1,387 | -92 | -6.2% | 988,500 |
| 2016/07/25 | 1,485 | 1,507 | 1,469 | 1,479 | +5 | +0.3% | 614,100 |
| 2016/07/22 | 1,446 | 1,507 | 1,414 | 1,474 | -42 | -2.8% | 1,455,400 |
| 2016/07/21 | 1,510 | 1,530 | 1,492 | 1,516 | +49 | +3.3% | 895,500 |
| 2016/07/20 | 1,449 | 1,476 | 1,434 | 1,467 | -12 | -0.8% | 687,200 |
| 2016/07/19 | 1,460 | 1,520 | 1,427 | 1,479 | +65 | +4.6% | 1,681,600 |
| 2016/07/15 | 1,369 | 1,438 | 1,365 | 1,414 | +60 | +4.4% | 1,590,200 |
| 2016/07/14 | 1,300 | 1,362 | 1,291 | 1,354 | +20 | +1.5% | 1,461,000 |
| 2016/07/13 | 1,310 | 1,346 | 1,289 | 1,334 | +106 | +8.6% | 2,451,200 |
| 2016/07/12 | 1,271 | 1,301 | 1,223 | 1,228 | +107 | +9.5% | 2,153,900 |
| 2016/07/11 | 1,061 | 1,123 | 1,054 | 1,121 | +90 | +8.7% | 2,186,800 |
| 2016/07/08 | 1,106 | 1,114 | 1,024 | 1,031 | -92 | -8.2% | 2,155,600 |
| 2016/07/07 | 1,154 | 1,201 | 1,114 | 1,123 | -43 | -3.7% | 1,535,800 |
| 2016/07/06 | 1,201 | 1,204 | 1,133 | 1,166 | -80 | -6.4% | 1,276,700 |
| 2016/07/05 | 1,320 | 1,329 | 1,235 | 1,246 | -88 | -6.6% | 1,197,900 |
| 2016/07/04 | 1,344 | 1,362 | 1,315 | 1,334 | ±0 | ±0% | 580,300 |
| 2016/07/01 | 1,331 | 1,363 | 1,307 | 1,334 | +25 | +1.9% | 696,100 |
| 2016/06/30 | 1,400 | 1,416 | 1,300 | 1,309 | -20 | -1.5% | 1,278,100 |
| 2016/06/29 | 1,305 | 1,349 | 1,291 | 1,329 | +68 | +5.4% | 1,219,500 |
| 2016/06/28 | 1,311 | 1,311 | 1,226 | 1,261 | -69 | -5.2% | 1,978,600 |
| 2016/06/27 | 1,504 | 1,510 | 1,213 | 1,330 | -229 | -14.7% | 2,732,200 |
| 2016/06/24 | 1,850 | 1,870 | 1,445 | 1,559 | -260 | -14.3% | 1,421,800 |
| 2016/06/23 | 1,758 | 1,823 | 1,741 | 1,819 | +73 | +4.2% | 421,200 |
| 2016/06/22 | 1,791 | 1,800 | 1,731 | 1,746 | -42 | -2.3% | 362,100 |
| 2016/06/21 | 1,740 | 1,795 | 1,723 | 1,788 | +30 | +1.7% | 421,300 |
| 2016/06/20 | 1,712 | 1,772 | 1,705 | 1,758 | +96 | +5.8% | 487,900 |
| 2016/06/17 | 1,641 | 1,678 | 1,623 | 1,662 | +55 | +3.4% | 585,000 |
| 2016/06/16 | 1,664 | 1,720 | 1,576 | 1,607 | -84 | -5% | 733,600 |
| 2016/06/15 | 1,644 | 1,719 | 1,640 | 1,691 | +57 | +3.5% | 345,900 |
| 2016/06/14 | 1,623 | 1,660 | 1,615 | 1,634 | -8 | -0.5% | 437,900 |
| 2016/06/13 | 1,675 | 1,678 | 1,634 | 1,642 | -83 | -4.8% | 582,200 |
| 2016/06/10 | 1,759 | 1,767 | 1,715 | 1,725 | -68 | -3.8% | 577,300 |
| 2016/06/09 | 1,831 | 1,838 | 1,783 | 1,793 | -64 | -3.4% | 335,200 |
| 2016/06/08 | 1,825 | 1,859 | 1,788 | 1,857 | +23 | +1.3% | 448,700 |
| 2016/06/07 | 1,759 | 1,835 | 1,728 | 1,834 | +86 | +4.9% | 666,900 |
| 2016/06/06 | 1,760 | 1,770 | 1,730 | 1,748 | -88 | -4.8% | 581,200 |
| 2016/06/03 | 1,807 | 1,865 | 1,758 | 1,836 | ±0 | ±0% | 660,900 |
| 2016/06/02 | 1,889 | 1,890 | 1,806 | 1,836 | -82 | -4.3% | 501,200 |
| 2016/06/01 | 1,901 | 1,944 | 1,901 | 1,918 | -6 | -0.3% | 593,900 |
| 2016/05/31 | 1,860 | 1,924 | 1,854 | 1,924 | +63 | +3.4% | 730,400 |
| 2016/05/30 | 1,818 | 1,862 | 1,810 | 1,861 | +66 | +3.7% | 457,500 |
| 2016/05/27 | 1,780 | 1,812 | 1,776 | 1,795 | ±0 | ±0% | 364,200 |
| 2016/05/26 | 1,755 | 1,824 | 1,750 | 1,795 | +74 | +4.3% | 895,500 |
| 2016/05/25 | 1,749 | 1,755 | 1,716 | 1,721 | +14 | +0.8% | 282,700 |
| 2016/05/24 | 1,761 | 1,763 | 1,700 | 1,707 | -68 | -3.8% | 379,600 |
| 2016/05/23 | 1,762 | 1,777 | 1,728 | 1,775 | +13 | +0.7% | 313,800 |
| 2016/05/20 | 1,775 | 1,790 | 1,740 | 1,762 | -20 | -1.1% | 504,300 |
2001～
2050
件表示中 / 5342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 | 441,500円 | +5.4% | +8.6% | 4.53% | 7.65倍 | 1.43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 |
| 三井海洋 | 342,000円 | +23.1% | +38.2% | 1.75% | 8.05倍 | 1.31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 | 233,600円 | +4.7% | +7.3% | 3.42% | 17.26倍 | 0.94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 |
| オークマ | 315,600円 | -5.7% | -13.9% | 3.17% | 12.32倍 | 0.84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 |
| 椿本チ | 191,100円 | +4.9% | +2.3% | 4.19% | 8.97倍 | 0.76倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
