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 |
|---|---|---|---|---|---|---|---|
| 2015/02/25 | 1,458.3 | 1,466.7 | 1,451.7 | 1,460 | -1.7 | -0.1% | 242,700 |
| 2015/02/24 | 1,473.3 | 1,473.3 | 1,456.7 | 1,461.7 | -11.6 | -0.8% | 294,900 |
| 2015/02/23 | 1,480 | 1,481.7 | 1,470 | 1,473.3 | +6.6 | +0.4% | 192,600 |
| 2015/02/20 | 1,485 | 1,491.7 | 1,456.7 | 1,466.7 | -15 | -1% | 333,000 |
| 2015/02/19 | 1,486.7 | 1,491.7 | 1,475 | 1,481.7 | +10 | +0.7% | 107,100 |
| 2015/02/18 | 1,475 | 1,483.3 | 1,460 | 1,471.7 | +3.4 | +0.2% | 239,400 |
| 2015/02/17 | 1,461.7 | 1,475 | 1,461.7 | 1,468.3 | -5 | -0.3% | 87,600 |
| 2015/02/16 | 1,475 | 1,488.3 | 1,458.3 | 1,473.3 | +6.6 | +0.4% | 192,300 |
| 2015/02/13 | 1,491.7 | 1,491.7 | 1,456.7 | 1,466.7 | -23.3 | -1.6% | 221,100 |
| 2015/02/12 | 1,508.3 | 1,518.3 | 1,485 | 1,490 | +5 | +0.3% | 171,000 |
| 2015/02/10 | 1,520 | 1,523.3 | 1,478.3 | 1,485 | -35 | -2.3% | 205,800 |
| 2015/02/09 | 1,558.3 | 1,558.3 | 1,520 | 1,520 | -15 | -1% | 125,400 |
| 2015/02/06 | 1,583.3 | 1,588.3 | 1,535 | 1,535 | -13.3 | -0.9% | 343,800 |
| 2015/02/05 | 1,521.7 | 1,591.7 | 1,521.7 | 1,548.3 | +20 | +1.3% | 967,800 |
| 2015/02/04 | 1,521.7 | 1,535 | 1,515 | 1,528.3 | +23.3 | +1.5% | 413,700 |
| 2015/02/03 | 1,488.3 | 1,523.3 | 1,478.3 | 1,505 | +38.3 | +2.6% | 788,100 |
| 2015/02/02 | 1,441.7 | 1,483.3 | 1,440 | 1,466.7 | +8.4 | +0.6% | 552,300 |
| 2015/01/30 | 1,443.3 | 1,466.7 | 1,428.3 | 1,458.3 | +33.3 | +2.3% | 426,600 |
| 2015/01/29 | 1,450 | 1,456.7 | 1,420 | 1,425 | -45 | -3.1% | 626,100 |
| 2015/01/28 | 1,473.3 | 1,488.3 | 1,461.7 | 1,470 | -35 | -2.3% | 597,600 |
| 2015/01/27 | 1,458.3 | 1,506.7 | 1,440 | 1,505 | +36.7 | +2.5% | 725,100 |
| 2015/01/26 | 1,460 | 1,470 | 1,445 | 1,468.3 | -15 | -1% | 533,700 |
| 2015/01/23 | 1,481.7 | 1,498.3 | 1,470 | 1,483.3 | +8.3 | +0.6% | 298,800 |
| 2015/01/22 | 1,508.3 | 1,511.7 | 1,458.3 | 1,475 | -31.7 | -2.1% | 605,400 |
| 2015/01/21 | 1,551.7 | 1,551.7 | 1,503.3 | 1,506.7 | -63.3 | -4% | 530,400 |
| 2015/01/20 | 1,521.7 | 1,573.3 | 1,518.3 | 1,570 | +36.7 | +2.4% | 333,300 |
| 2015/01/19 | 1,546.7 | 1,560 | 1,528.3 | 1,533.3 | +15 | +1% | 348,600 |
| 2015/01/16 | 1,510 | 1,533.3 | 1,508.3 | 1,518.3 | -31.7 | -2% | 277,200 |
| 2015/01/15 | 1,540 | 1,566.7 | 1,500 | 1,550 | +6.7 | +0.4% | 1,085,700 |
| 2015/01/14 | 1,616.7 | 1,630 | 1,516.7 | 1,543.3 | -83.4 | -5.1% | 1,627,500 |
| 2015/01/13 | 1,581.7 | 1,628.3 | 1,563.3 | 1,626.7 | +26.7 | +1.7% | 374,100 |
| 2015/01/09 | 1,633.3 | 1,633.3 | 1,593.3 | 1,600 | -10 | -0.6% | 287,700 |
| 2015/01/08 | 1,608.3 | 1,636.7 | 1,593.3 | 1,610 | +45 | +2.9% | 370,800 |
| 2015/01/07 | 1,548.3 | 1,580 | 1,546.7 | 1,565 | +18.3 | +1.2% | 371,400 |
| 2015/01/06 | 1,578.3 | 1,596.7 | 1,543.3 | 1,546.7 | -78.3 | -4.8% | 796,200 |
| 2015/01/05 | 1,663.3 | 1,676.7 | 1,620 | 1,625 | -55 | -3.3% | 636,000 |
| 2014/12/30 | 1,680 | 1,696.7 | 1,656.7 | 1,680 | -16.7 | -1% | 258,000 |
| 2014/12/29 | 1,726.7 | 1,730 | 1,670 | 1,696.7 | -33.3 | -1.9% | 300,300 |
| 2014/12/26 | 1,700 | 1,730 | 1,683.3 | 1,730 | +50 | +3% | 354,000 |
| 2014/12/25 | 1,680 | 1,703.3 | 1,673.3 | 1,680 | -13.3 | -0.8% | 228,000 |
| 2014/12/24 | 1,680 | 1,693.3 | 1,666.7 | 1,693.3 | +36.6 | +2.2% | 285,600 |
| 2014/12/22 | 1,696.7 | 1,696.7 | 1,655 | 1,656.7 | -30 | -1.8% | 162,900 |
| 2014/12/19 | 1,703.3 | 1,706.7 | 1,643.3 | 1,686.7 | -3.3 | -0.2% | 390,600 |
| 2014/12/18 | 1,646.7 | 1,700 | 1,630 | 1,690 | +113.3 | +7.2% | 760,500 |
| 2014/12/17 | 1,573.3 | 1,618.3 | 1,571.7 | 1,576.7 | -28.3 | -1.8% | 383,700 |
| 2014/12/16 | 1,625 | 1,645 | 1,605 | 1,605 | -23.3 | -1.4% | 342,900 |
| 2014/12/15 | 1,670 | 1,700 | 1,621.7 | 1,628.3 | -38.4 | -2.3% | 417,300 |
| 2014/12/12 | 1,625 | 1,673.3 | 1,621.7 | 1,666.7 | +65 | +4.1% | 486,300 |
| 2014/12/11 | 1,535 | 1,603.3 | 1,533.3 | 1,601.7 | +15 | +0.9% | 508,200 |
| 2014/12/10 | 1,608.3 | 1,616.7 | 1,573.3 | 1,586.7 | -56.6 | -3.4% | 468,600 |
2351～
2400
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
