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 |
|---|---|---|---|---|---|---|---|
| 2015/08/21 | 2,220 | 2,253.3 | 2,176.7 | 2,190 | -130 | -5.6% | 770,100 |
| 2015/08/20 | 2,340 | 2,360 | 2,293.3 | 2,320 | -46.7 | -2% | 461,400 |
| 2015/08/19 | 2,423.3 | 2,430 | 2,353.3 | 2,366.7 | -76.6 | -3.1% | 511,800 |
| 2015/08/18 | 2,473.3 | 2,476.7 | 2,420 | 2,443.3 | -33.4 | -1.3% | 315,300 |
| 2015/08/17 | 2,406.7 | 2,490 | 2,406.7 | 2,476.7 | +76.7 | +3.2% | 349,800 |
| 2015/08/14 | 2,460 | 2,470 | 2,396.7 | 2,400 | -76.7 | -3.1% | 458,400 |
| 2015/08/13 | 2,476.7 | 2,480 | 2,406.7 | 2,476.7 | -10 | -0.4% | 525,000 |
| 2015/08/12 | 2,533.3 | 2,540 | 2,456.7 | 2,486.7 | -70 | -2.7% | 530,400 |
| 2015/08/11 | 2,510 | 2,573.3 | 2,503.3 | 2,556.7 | +56.7 | +2.3% | 583,500 |
| 2015/08/10 | 2,540 | 2,540 | 2,486.7 | 2,500 | -23.3 | -0.9% | 254,100 |
| 2015/08/07 | 2,523.3 | 2,543.3 | 2,503.3 | 2,523.3 | -30 | -1.2% | 489,000 |
| 2015/08/06 | 2,480 | 2,566.7 | 2,480 | 2,553.3 | +90 | +3.7% | 706,200 |
| 2015/08/05 | 2,493.3 | 2,493.3 | 2,436.7 | 2,463.3 | -30 | -1.2% | 530,700 |
| 2015/08/04 | 2,550 | 2,553.3 | 2,483.3 | 2,493.3 | -56.7 | -2.2% | 359,700 |
| 2015/08/03 | 2,560 | 2,563.3 | 2,533.3 | 2,550 | +6.7 | +0.3% | 282,000 |
| 2015/07/31 | 2,506.7 | 2,543.3 | 2,483.3 | 2,543.3 | +36.6 | +1.5% | 252,900 |
| 2015/07/30 | 2,566.7 | 2,570 | 2,500 | 2,506.7 | -33.3 | -1.3% | 280,200 |
| 2015/07/29 | 2,563.3 | 2,583.3 | 2,523.3 | 2,540 | -13.3 | -0.5% | 457,500 |
| 2015/07/28 | 2,473.3 | 2,570 | 2,456.7 | 2,553.3 | +36.6 | +1.5% | 418,200 |
| 2015/07/27 | 2,500 | 2,573.3 | 2,470 | 2,516.7 | -26.6 | -1% | 626,700 |
| 2015/07/24 | 2,586.7 | 2,593.3 | 2,513.3 | 2,543.3 | -76.7 | -2.9% | 912,000 |
| 2015/07/23 | 2,666.7 | 2,670 | 2,596.7 | 2,620 | -46.7 | -1.8% | 727,800 |
| 2015/07/22 | 2,633.3 | 2,683.3 | 2,606.7 | 2,666.7 | +13.4 | +0.5% | 553,200 |
| 2015/07/21 | 2,660 | 2,713.3 | 2,640 | 2,653.3 | +20 | +0.8% | 730,800 |
| 2015/07/17 | 2,590 | 2,653.3 | 2,570 | 2,633.3 | +50 | +1.9% | 939,300 |
| 2015/07/16 | 2,586.7 | 2,596.7 | 2,563.3 | 2,583.3 | +6.6 | +0.3% | 467,400 |
| 2015/07/15 | 2,533.3 | 2,580 | 2,500 | 2,576.7 | +66.7 | +2.7% | 1,010,700 |
| 2015/07/14 | 2,626.7 | 2,626.7 | 2,490 | 2,510 | -30 | -1.2% | 1,698,000 |
| 2015/07/13 | 2,466.7 | 2,560 | 2,400 | 2,540 | +206.7 | +8.9% | 2,195,100 |
| 2015/07/10 | 2,336.7 | 2,380 | 2,310 | 2,333.3 | +30 | +1.3% | 786,600 |
| 2015/07/09 | 2,233.3 | 2,306.7 | 2,176.7 | 2,303.3 | +3.3 | +0.1% | 820,500 |
| 2015/07/08 | 2,386.7 | 2,396.7 | 2,283.3 | 2,300 | -86.7 | -3.6% | 531,300 |
| 2015/07/07 | 2,380 | 2,410 | 2,370 | 2,386.7 | +50 | +2.1% | 348,000 |
| 2015/07/06 | 2,350 | 2,383.3 | 2,313.3 | 2,336.7 | -43.3 | -1.8% | 342,300 |
| 2015/07/03 | 2,430 | 2,430 | 2,353.3 | 2,380 | -50 | -2.1% | 420,900 |
| 2015/07/02 | 2,423.3 | 2,463.3 | 2,416.7 | 2,430 | +56.7 | +2.4% | 576,600 |
| 2015/07/01 | 2,360 | 2,380 | 2,320 | 2,373.3 | +33.3 | +1.4% | 366,000 |
| 2015/06/30 | 2,330 | 2,343.3 | 2,290 | 2,340 | +3.3 | +0.1% | 540,900 |
| 2015/06/29 | 2,326.7 | 2,380 | 2,316.7 | 2,336.7 | -96.6 | -4% | 636,900 |
| 2015/06/26 | 2,383.3 | 2,480 | 2,370 | 2,433.3 | +73.3 | +3.1% | 971,700 |
| 2015/06/25 | 2,373.3 | 2,410 | 2,353.3 | 2,360 | -26.7 | -1.1% | 337,200 |
| 2015/06/24 | 2,360 | 2,426.7 | 2,360 | 2,386.7 | +33.4 | +1.4% | 686,700 |
| 2015/06/23 | 2,376.7 | 2,383.3 | 2,330 | 2,353.3 | -13.4 | -0.6% | 525,900 |
| 2015/06/22 | 2,320 | 2,366.7 | 2,300 | 2,366.7 | +80 | +3.5% | 800,700 |
| 2015/06/19 | 2,280 | 2,310 | 2,216.7 | 2,286.7 | +20 | +0.9% | 596,700 |
| 2015/06/18 | 2,300 | 2,303.3 | 2,263.3 | 2,266.7 | -43.3 | -1.9% | 327,300 |
| 2015/06/17 | 2,316.7 | 2,350 | 2,293.3 | 2,310 | +10 | +0.4% | 288,600 |
| 2015/06/16 | 2,310 | 2,336.7 | 2,296.7 | 2,300 | -40 | -1.7% | 309,600 |
| 2015/06/15 | 2,336.7 | 2,363.3 | 2,310 | 2,340 | -13.3 | -0.6% | 267,300 |
| 2015/06/12 | 2,380 | 2,390 | 2,336.7 | 2,353.3 | -40 | -1.7% | 407,100 |
2401～
2450
件表示中 / 5514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 | 442,000円 | +5.5% | +15.1% | 4.52% | 6.99倍 | 1.22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 |
| ＦＵＪＩ | 257,900円 | +15.4% | +20.7% | 3.10% | 16.19倍 | 1.04倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| オークマ | 364,000円 | +11.2% | +44.9% | 2.75% | 14.68倍 | 0.97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 |
| マックス | 462,500円 | +2.5% | +0.6% | 2.59% | 18.80倍 | 2.01倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| 平 和 | 205,300円 | +102.9% | +124.1% | 3.90% | 8.77倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
市場注目の銘柄
チャート関連のコラム
