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 |
|---|---|---|---|---|---|---|---|
| 2014/12/09 | 1,665 | 1,676.7 | 1,640 | 1,643.3 | -33.4 | -2% | 238,200 |
| 2014/12/08 | 1,700 | 1,706.7 | 1,660 | 1,676.7 | -10 | -0.6% | 342,300 |
| 2014/12/05 | 1,608.3 | 1,690 | 1,600 | 1,686.7 | +86.7 | +5.4% | 780,300 |
| 2014/12/04 | 1,578.3 | 1,600 | 1,576.7 | 1,600 | +21.7 | +1.4% | 324,600 |
| 2014/12/03 | 1,616.7 | 1,618.3 | 1,570 | 1,578.3 | -25 | -1.6% | 341,100 |
| 2014/12/02 | 1,616.7 | 1,616.7 | 1,595 | 1,603.3 | -10 | -0.6% | 248,100 |
| 2014/12/01 | 1,620 | 1,630 | 1,601.7 | 1,613.3 | +6.6 | +0.4% | 399,600 |
| 2014/11/28 | 1,593.3 | 1,633.3 | 1,586.7 | 1,606.7 | +36.7 | +2.3% | 400,200 |
| 2014/11/27 | 1,590 | 1,598.3 | 1,556.7 | 1,570 | -36.7 | -2.3% | 476,700 |
| 2014/11/26 | 1,616.7 | 1,633.3 | 1,600 | 1,606.7 | -26.6 | -1.6% | 335,100 |
| 2014/11/25 | 1,643.3 | 1,651.7 | 1,621.7 | 1,633.3 | +10 | +0.6% | 381,900 |
| 2014/11/21 | 1,583.3 | 1,628.3 | 1,583.3 | 1,623.3 | +40 | +2.5% | 390,600 |
| 2014/11/20 | 1,616.7 | 1,643.3 | 1,580 | 1,583.3 | -10 | -0.6% | 371,700 |
| 2014/11/19 | 1,583.3 | 1,621.7 | 1,581.7 | 1,593.3 | +15 | +1% | 484,800 |
| 2014/11/18 | 1,548.3 | 1,591.7 | 1,535 | 1,578.3 | +61.6 | +4.1% | 345,300 |
| 2014/11/17 | 1,535 | 1,558.3 | 1,516.7 | 1,516.7 | -28.3 | -1.8% | 273,600 |
| 2014/11/14 | 1,556.7 | 1,576.7 | 1,545 | 1,545 | +1.7 | +0.1% | 248,700 |
| 2014/11/13 | 1,551.7 | 1,576.7 | 1,535 | 1,543.3 | -31.7 | -2% | 269,100 |
| 2014/11/12 | 1,613.3 | 1,620 | 1,551.7 | 1,575 | -48.3 | -3% | 549,000 |
| 2014/11/11 | 1,606.7 | 1,626.7 | 1,566.7 | 1,623.3 | +23.3 | +1.5% | 463,800 |
| 2014/11/10 | 1,611.7 | 1,616.7 | 1,586.7 | 1,600 | -48.3 | -2.9% | 378,000 |
| 2014/11/07 | 1,626.7 | 1,656.7 | 1,623.3 | 1,648.3 | +36.6 | +2.3% | 351,300 |
| 2014/11/06 | 1,670 | 1,683.3 | 1,600 | 1,611.7 | -50 | -3% | 573,600 |
| 2014/11/05 | 1,663.3 | 1,696.7 | 1,635 | 1,661.7 | -35 | -2.1% | 714,000 |
| 2014/11/04 | 1,663.3 | 1,746.7 | 1,581.7 | 1,696.7 | +180 | +11.9% | 2,055,600 |
| 2014/10/31 | 1,488.3 | 1,526.7 | 1,465 | 1,516.7 | +56.7 | +3.9% | 744,300 |
| 2014/10/30 | 1,396.7 | 1,463.3 | 1,388.3 | 1,460 | +80 | +5.8% | 678,600 |
| 2014/10/29 | 1,415 | 1,416.7 | 1,380 | 1,380 | -11.7 | -0.8% | 265,500 |
| 2014/10/28 | 1,420 | 1,425 | 1,376.7 | 1,391.7 | -23.3 | -1.6% | 351,900 |
| 2014/10/27 | 1,416.7 | 1,420 | 1,370 | 1,415 | +18.3 | +1.3% | 310,200 |
| 2014/10/24 | 1,416.7 | 1,426.7 | 1,376.7 | 1,396.7 | +23.4 | +1.7% | 380,400 |
| 2014/10/23 | 1,371.7 | 1,396.7 | 1,356.7 | 1,373.3 | -10 | -0.7% | 330,900 |
| 2014/10/22 | 1,386.7 | 1,421.7 | 1,373.3 | 1,383.3 | +20 | +1.5% | 494,100 |
| 2014/10/21 | 1,415 | 1,423.3 | 1,355 | 1,363.3 | -63.4 | -4.4% | 507,300 |
| 2014/10/20 | 1,425 | 1,476.7 | 1,418.3 | 1,426.7 | +70 | +5.2% | 632,400 |
| 2014/10/17 | 1,393.3 | 1,445 | 1,351.7 | 1,356.7 | -23.3 | -1.7% | 481,200 |
| 2014/10/16 | 1,350 | 1,440 | 1,348.3 | 1,380 | -28.3 | -2% | 683,700 |
| 2014/10/15 | 1,366.7 | 1,418.3 | 1,353.3 | 1,408.3 | +26.6 | +1.9% | 587,700 |
| 2014/10/14 | 1,340 | 1,396.7 | 1,310 | 1,381.7 | -45 | -3.2% | 1,153,200 |
| 2014/10/10 | 1,450 | 1,460 | 1,345 | 1,426.7 | -93.3 | -6.1% | 1,563,000 |
| 2014/10/09 | 1,556.7 | 1,563.3 | 1,458.3 | 1,520 | -13.3 | -0.9% | 1,326,600 |
| 2014/10/08 | 1,540 | 1,600 | 1,495 | 1,533.3 | -133.4 | -8% | 2,594,400 |
| 2014/10/07 | 1,703.3 | 1,736.7 | 1,643.3 | 1,666.7 | -60 | -3.5% | 819,600 |
| 2014/10/06 | 1,750 | 1,753.3 | 1,700 | 1,726.7 | +40 | +2.4% | 628,800 |
| 2014/10/03 | 1,666.7 | 1,756.7 | 1,666.7 | 1,686.7 | +13.4 | +0.8% | 542,100 |
| 2014/10/02 | 1,700 | 1,733.3 | 1,653.3 | 1,673.3 | -90 | -5.1% | 806,400 |
| 2014/10/01 | 1,770 | 1,800 | 1,750 | 1,763.3 | +26.6 | +1.5% | 484,200 |
| 2014/09/30 | 1,773.3 | 1,780 | 1,723.3 | 1,736.7 | -43.3 | -2.4% | 395,100 |
| 2014/09/29 | 1,760 | 1,780 | 1,733.3 | 1,780 | +36.7 | +2.1% | 290,400 |
| 2014/09/26 | 1,673.3 | 1,743.3 | 1,670 | 1,743.3 | +46.6 | +2.7% | 255,300 |
2401～
2450
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
