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 |
---|---|---|---|---|---|---|---|
2015/05/12 | 1,896.7 | 1,903.3 | 1,866.7 | 1,903.3 | +23.3 | +1.2% | 224,700 |
2015/05/11 | 1,900 | 1,920 | 1,876.7 | 1,880 | +3.3 | +0.2% | 278,100 |
2015/05/08 | 1,883.3 | 1,886.7 | 1,856.7 | 1,876.7 | ±0 | ±0% | 457,200 |
2015/05/07 | 1,916.7 | 1,923.3 | 1,873.3 | 1,876.7 | -53.3 | -2.8% | 460,500 |
2015/05/01 | 1,970 | 1,983.3 | 1,910 | 1,930 | -6.7 | -0.3% | 501,000 |
2015/04/30 | 1,943.3 | 2,000 | 1,936.7 | 1,936.7 | -10 | -0.5% | 1,110,600 |
2015/04/28 | 2,020 | 2,030 | 1,933.3 | 1,946.7 | -40 | -2% | 2,016,600 |
2015/04/27 | 2,003.3 | 2,010 | 1,973.3 | 1,986.7 | -20 | -1% | 374,100 |
2015/04/24 | 2,050 | 2,050 | 1,993.3 | 2,006.7 | -70 | -3.4% | 861,900 |
2015/04/23 | 2,066.7 | 2,143.3 | 2,060 | 2,076.7 | +40 | +2% | 1,237,200 |
2015/04/22 | 2,050 | 2,066.7 | 2,020 | 2,036.7 | -13.3 | -0.6% | 525,600 |
2015/04/21 | 2,033.3 | 2,076.7 | 2,026.7 | 2,050 | +30 | +1.5% | 664,500 |
2015/04/20 | 1,936.7 | 2,023.3 | 1,933.3 | 2,020 | +50 | +2.5% | 502,800 |
2015/04/17 | 1,963.3 | 1,990 | 1,943.3 | 1,970 | -26.7 | -1.3% | 797,700 |
2015/04/16 | 2,010 | 2,020 | 1,950 | 1,996.7 | -36.6 | -1.8% | 660,000 |
2015/04/15 | 2,016.7 | 2,060 | 2,016.7 | 2,033.3 | +6.6 | +0.3% | 487,200 |
2015/04/14 | 2,080 | 2,120 | 2,026.7 | 2,026.7 | -103.3 | -4.8% | 1,431,300 |
2015/04/13 | 2,030 | 2,150 | 1,956.7 | 2,130 | +130 | +6.5% | 2,494,800 |
2015/04/10 | 1,983.3 | 2,056.7 | 1,893.3 | 2,000 | +36.7 | +1.9% | 2,904,600 |
2015/04/09 | 1,900 | 1,963.3 | 1,890 | 1,963.3 | +70 | +3.7% | 2,685,300 |
2015/04/08 | 1,843.3 | 1,900 | 1,826.7 | 1,893.3 | +136.6 | +7.8% | 1,738,500 |
2015/04/07 | 1,766.7 | 1,780 | 1,746.7 | 1,756.7 | -13.3 | -0.8% | 331,800 |
2015/04/06 | 1,770 | 1,783.3 | 1,750 | 1,770 | -30 | -1.7% | 355,200 |
2015/04/03 | 1,786.7 | 1,800 | 1,773.3 | 1,800 | +3.3 | +0.2% | 152,700 |
2015/04/02 | 1,810 | 1,810 | 1,786.7 | 1,796.7 | -10 | -0.6% | 231,600 |
2015/04/01 | 1,803.3 | 1,806.7 | 1,756.7 | 1,806.7 | -6.6 | -0.4% | 303,900 |
2015/03/31 | 1,810 | 1,836.7 | 1,790 | 1,813.3 | +33.3 | +1.9% | 424,500 |
2015/03/30 | 1,773.3 | 1,813.3 | 1,740 | 1,780 | +6.7 | +0.4% | 471,600 |
2015/03/27 | 1,743.3 | 1,813.3 | 1,743.3 | 1,773.3 | +30 | +1.7% | 423,300 |
2015/03/26 | 1,733.3 | 1,750 | 1,733.3 | 1,743.3 | -16.7 | -0.9% | 375,900 |
2015/03/25 | 1,750 | 1,770 | 1,743.3 | 1,760 | +3.3 | +0.2% | 187,200 |
2015/03/24 | 1,753.3 | 1,776.7 | 1,726.7 | 1,756.7 | -3.3 | -0.2% | 834,300 |
2015/03/23 | 1,760 | 1,766.7 | 1,753.3 | 1,760 | -6.7 | -0.4% | 235,800 |
2015/03/20 | 1,766.7 | 1,776.7 | 1,750 | 1,766.7 | -6.6 | -0.4% | 239,100 |
2015/03/19 | 1,750 | 1,783.3 | 1,740 | 1,773.3 | +10 | +0.6% | 262,200 |
2015/03/18 | 1,780 | 1,786.7 | 1,736.7 | 1,763.3 | -20 | -1.1% | 371,100 |
2015/03/17 | 1,816.7 | 1,820 | 1,756.7 | 1,783.3 | -3.4 | -0.2% | 613,200 |
2015/03/16 | 1,716.7 | 1,796.7 | 1,706.7 | 1,786.7 | +96.7 | +5.7% | 1,158,600 |
2015/03/13 | 1,690 | 1,700 | 1,673.3 | 1,690 | ±0 | ±0% | 320,400 |
2015/03/12 | 1,696.7 | 1,696.7 | 1,666.7 | 1,690 | -13.3 | -0.8% | 378,300 |
2015/03/11 | 1,676.7 | 1,733.3 | 1,670 | 1,703.3 | +20 | +1.2% | 697,800 |
2015/03/10 | 1,666.7 | 1,750 | 1,651.7 | 1,683.3 | +128.3 | +8.3% | 1,966,800 |
2015/03/09 | 1,563.3 | 1,578.3 | 1,545 | 1,555 | +5 | +0.3% | 175,800 |
2015/03/06 | 1,571.7 | 1,578.3 | 1,536.7 | 1,550 | -20 | -1.3% | 270,300 |
2015/03/05 | 1,528.3 | 1,578.3 | 1,518.3 | 1,570 | +65 | +4.3% | 484,800 |
2015/03/04 | 1,518.3 | 1,518.3 | 1,483.3 | 1,505 | -13.3 | -0.9% | 187,800 |
2015/03/03 | 1,583.3 | 1,585 | 1,518.3 | 1,518.3 | -50 | -3.2% | 329,100 |
2015/03/02 | 1,553.3 | 1,588.3 | 1,548.3 | 1,568.3 | +28.3 | +1.8% | 578,400 |
2015/02/27 | 1,485 | 1,556.7 | 1,478.3 | 1,540 | +56.7 | +3.8% | 564,900 |
2015/02/26 | 1,476.7 | 1,523.3 | 1,460 | 1,483.3 | +23.3 | +1.6% | 688,200 |
2301~
2350
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