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 |
|---|---|---|---|---|---|---|---|
| 2016/05/19 | 1,741 | 1,822 | 1,735 | 1,782 | +80 | +4.7% | 850,700 |
| 2016/05/18 | 1,682 | 1,714 | 1,674 | 1,702 | +22 | +1.3% | 428,000 |
| 2016/05/17 | 1,669 | 1,683 | 1,647 | 1,680 | +30 | +1.8% | 305,100 |
| 2016/05/16 | 1,622 | 1,688 | 1,607 | 1,650 | +25 | +1.5% | 342,200 |
| 2016/05/13 | 1,702 | 1,707 | 1,624 | 1,625 | -82 | -4.8% | 461,700 |
| 2016/05/12 | 1,690 | 1,710 | 1,663 | 1,707 | -2 | -0.1% | 355,100 |
| 2016/05/11 | 1,723 | 1,782 | 1,700 | 1,709 | +21 | +1.2% | 743,900 |
| 2016/05/10 | 1,677 | 1,688 | 1,616 | 1,688 | +45 | +2.7% | 850,300 |
| 2016/05/09 | 1,632 | 1,675 | 1,623 | 1,643 | +30 | +1.9% | 545,700 |
| 2016/05/06 | 1,644 | 1,663 | 1,578 | 1,613 | -14 | -0.9% | 828,600 |
| 2016/05/02 | 1,601 | 1,650 | 1,601 | 1,627 | -69 | -4.1% | 650,500 |
| 2016/04/28 | 1,785 | 1,830 | 1,672 | 1,696 | -64 | -3.6% | 977,900 |
| 2016/04/27 | 1,745 | 1,789 | 1,725 | 1,760 | +15 | +0.9% | 1,243,000 |
| 2016/04/26 | 1,810 | 1,811 | 1,712 | 1,745 | -93 | -5.1% | 1,077,000 |
| 2016/04/25 | 1,862 | 1,896 | 1,827 | 1,838 | -25 | -1.3% | 1,116,100 |
| 2016/04/22 | 1,743 | 1,867 | 1,740 | 1,863 | +99 | +5.6% | 1,828,900 |
| 2016/04/21 | 1,650 | 1,770 | 1,632 | 1,764 | +174 | +10.9% | 2,025,800 |
| 2016/04/20 | 1,666 | 1,678 | 1,584 | 1,590 | -82 | -4.9% | 1,007,000 |
| 2016/04/19 | 1,676 | 1,709 | 1,660 | 1,672 | +57 | +3.5% | 609,500 |
| 2016/04/18 | 1,600 | 1,637 | 1,581 | 1,615 | -71 | -4.2% | 744,200 |
| 2016/04/15 | 1,692 | 1,708 | 1,668 | 1,686 | -6 | -0.4% | 829,600 |
| 2016/04/14 | 1,648 | 1,718 | 1,637 | 1,692 | +108 | +6.8% | 1,700,300 |
| 2016/04/13 | 1,520 | 1,598 | 1,514 | 1,584 | +97 | +6.5% | 1,318,700 |
| 2016/04/12 | 1,407 | 1,497 | 1,378 | 1,487 | +67 | +4.7% | 1,609,400 |
| 2016/04/11 | 1,420 | 1,481 | 1,383 | 1,420 | +34 | +2.5% | 3,189,100 |
| 2016/04/08 | 1,346 | 1,405 | 1,335 | 1,386 | +10 | +0.7% | 714,800 |
| 2016/04/07 | 1,346 | 1,395 | 1,331 | 1,376 | +32 | +2.4% | 925,200 |
| 2016/04/06 | 1,356 | 1,377 | 1,327 | 1,344 | -47 | -3.4% | 1,450,300 |
| 2016/04/05 | 1,467 | 1,474 | 1,388 | 1,391 | -114 | -7.6% | 1,085,200 |
| 2016/04/04 | 1,540 | 1,550 | 1,491 | 1,505 | -64 | -4.1% | 744,200 |
| 2016/04/01 | 1,640 | 1,649 | 1,564 | 1,569 | -55 | -3.4% | 625,600 |
| 2016/03/31 | 1,609 | 1,642 | 1,606 | 1,624 | +20 | +1.2% | 451,600 |
| 2016/03/30 | 1,635 | 1,636 | 1,595 | 1,604 | -31 | -1.9% | 515,700 |
| 2016/03/29 | 1,611 | 1,650 | 1,595 | 1,635 | +26 | +1.6% | 499,800 |
| 2016/03/28 | 1,600 | 1,613 | 1,582 | 1,609 | +12 | +0.8% | 343,900 |
| 2016/03/25 | 1,573 | 1,609 | 1,554 | 1,597 | +46 | +3% | 511,000 |
| 2016/03/24 | 1,560 | 1,564 | 1,536 | 1,551 | -12 | -0.8% | 437,600 |
| 2016/03/23 | 1,575 | 1,604 | 1,540 | 1,563 | -18 | -1.1% | 564,900 |
| 2016/03/22 | 1,580 | 1,637 | 1,553 | 1,581 | +26 | +1.7% | 476,900 |
| 2016/03/18 | 1,584 | 1,599 | 1,526 | 1,555 | -44 | -2.8% | 749,800 |
| 2016/03/17 | 1,598 | 1,625 | 1,559 | 1,599 | +18 | +1.1% | 606,400 |
| 2016/03/16 | 1,595 | 1,618 | 1,576 | 1,581 | -25 | -1.6% | 422,900 |
| 2016/03/15 | 1,575 | 1,625 | 1,575 | 1,606 | +40 | +2.6% | 837,500 |
| 2016/03/14 | 1,516 | 1,595 | 1,515 | 1,566 | +81 | +5.5% | 728,900 |
| 2016/03/11 | 1,453 | 1,488 | 1,421 | 1,485 | -2 | -0.1% | 725,000 |
| 2016/03/10 | 1,481 | 1,503 | 1,437 | 1,487 | +36 | +2.5% | 634,300 |
| 2016/03/09 | 1,499 | 1,499 | 1,412 | 1,451 | -111 | -7.1% | 1,148,600 |
| 2016/03/08 | 1,591 | 1,605 | 1,522 | 1,562 | -29 | -1.8% | 633,900 |
| 2016/03/07 | 1,618 | 1,632 | 1,553 | 1,591 | +23 | +1.5% | 904,700 |
| 2016/03/04 | 1,468 | 1,613 | 1,466 | 1,568 | +145 | +10.2% | 1,327,700 |
2051～
2100
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
