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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,910 | 5,130 | 4,895 | 5,100 | +205 | +4.2% | 1,122,700 |
| 2024/01/30 | 4,745 | 4,925 | 4,715 | 4,895 | +165 | +3.5% | 748,900 |
| 2024/01/29 | 4,725 | 4,750 | 4,695 | 4,730 | +25 | +0.5% | 437,800 |
| 2024/01/26 | 4,645 | 4,735 | 4,620 | 4,705 | +60 | +1.3% | 448,200 |
| 2024/01/25 | 4,685 | 4,695 | 4,625 | 4,645 | -65 | -1.4% | 484,400 |
| 2024/01/24 | 4,775 | 4,780 | 4,710 | 4,710 | -25 | -0.5% | 388,900 |
| 2024/01/23 | 4,840 | 4,850 | 4,700 | 4,735 | -60 | -1.3% | 633,600 |
| 2024/01/22 | 4,730 | 4,795 | 4,705 | 4,795 | +95 | +2% | 532,200 |
| 2024/01/19 | 4,660 | 4,700 | 4,630 | 4,700 | +110 | +2.4% | 589,100 |
| 2024/01/18 | 4,545 | 4,610 | 4,540 | 4,590 | +50 | +1.1% | 392,800 |
| 2024/01/17 | 4,645 | 4,670 | 4,540 | 4,540 | -45 | -1% | 731,600 |
| 2024/01/16 | 4,530 | 4,615 | 4,470 | 4,585 | +55 | +1.2% | 734,700 |
| 2024/01/15 | 4,555 | 4,590 | 4,465 | 4,530 | -50 | -1.1% | 1,204,500 |
| 2024/01/12 | 4,670 | 4,680 | 4,500 | 4,580 | -30 | -0.7% | 790,300 |
| 2024/01/11 | 4,605 | 4,655 | 4,595 | 4,610 | +30 | +0.7% | 426,400 |
| 2024/01/10 | 4,510 | 4,630 | 4,490 | 4,580 | +85 | +1.9% | 457,000 |
| 2024/01/09 | 4,575 | 4,625 | 4,475 | 4,495 | +30 | +0.7% | 547,200 |
| 2024/01/05 | 4,475 | 4,535 | 4,455 | 4,465 | -5 | -0.1% | 565,500 |
| 2024/01/04 | 4,325 | 4,490 | 4,280 | 4,470 | +185 | +4.3% | 609,400 |
| 2023/12/29 | 4,320 | 4,320 | 4,260 | 4,285 | -5 | -0.1% | 183,900 |
| 2023/12/28 | 4,275 | 4,335 | 4,260 | 4,290 | -10 | -0.2% | 173,300 |
| 2023/12/27 | 4,265 | 4,330 | 4,260 | 4,300 | +55 | +1.3% | 302,400 |
| 2023/12/26 | 4,250 | 4,275 | 4,200 | 4,245 | ±0 | ±0% | 203,000 |
| 2023/12/25 | 4,295 | 4,305 | 4,235 | 4,245 | -35 | -0.8% | 203,700 |
| 2023/12/22 | 4,220 | 4,290 | 4,220 | 4,280 | +40 | +0.9% | 198,600 |
| 2023/12/21 | 4,235 | 4,250 | 4,190 | 4,240 | -35 | -0.8% | 226,100 |
| 2023/12/20 | 4,200 | 4,305 | 4,180 | 4,275 | +170 | +4.1% | 422,600 |
| 2023/12/19 | 4,080 | 4,150 | 4,055 | 4,105 | +20 | +0.5% | 296,700 |
| 2023/12/18 | 4,010 | 4,095 | 4,005 | 4,085 | -10 | -0.2% | 344,800 |
| 2023/12/15 | 4,030 | 4,140 | 4,030 | 4,095 | -20 | -0.5% | 506,300 |
| 2023/12/14 | 4,140 | 4,170 | 4,055 | 4,115 | -60 | -1.4% | 377,200 |
| 2023/12/13 | 4,235 | 4,250 | 4,175 | 4,175 | -50 | -1.2% | 173,100 |
| 2023/12/12 | 4,315 | 4,320 | 4,215 | 4,225 | -20 | -0.5% | 250,300 |
| 2023/12/11 | 4,100 | 4,270 | 4,100 | 4,245 | +160 | +3.9% | 380,100 |
| 2023/12/08 | 4,230 | 4,250 | 4,065 | 4,085 | -185 | -4.3% | 640,400 |
| 2023/12/07 | 4,290 | 4,305 | 4,245 | 4,270 | -50 | -1.2% | 281,400 |
| 2023/12/06 | 4,270 | 4,330 | 4,265 | 4,320 | +55 | +1.3% | 197,100 |
| 2023/12/05 | 4,285 | 4,315 | 4,265 | 4,265 | -40 | -0.9% | 205,400 |
| 2023/12/04 | 4,320 | 4,355 | 4,270 | 4,305 | -35 | -0.8% | 227,400 |
| 2023/12/01 | 4,345 | 4,365 | 4,305 | 4,340 | +15 | +0.3% | 203,300 |
| 2023/11/30 | 4,260 | 4,330 | 4,240 | 4,325 | +40 | +0.9% | 249,500 |
| 2023/11/29 | 4,300 | 4,320 | 4,275 | 4,285 | -60 | -1.4% | 238,600 |
| 2023/11/28 | 4,360 | 4,370 | 4,325 | 4,345 | -15 | -0.3% | 209,400 |
| 2023/11/27 | 4,400 | 4,415 | 4,345 | 4,360 | -15 | -0.3% | 221,000 |
| 2023/11/24 | 4,455 | 4,455 | 4,360 | 4,375 | +40 | +0.9% | 314,100 |
| 2023/11/22 | 4,280 | 4,350 | 4,255 | 4,335 | +10 | +0.2% | 219,900 |
| 2023/11/21 | 4,360 | 4,395 | 4,310 | 4,325 | -25 | -0.6% | 348,900 |
| 2023/11/20 | 4,420 | 4,480 | 4,335 | 4,350 | -50 | -1.1% | 422,700 |
| 2023/11/17 | 4,275 | 4,405 | 4,245 | 4,400 | +125 | +2.9% | 320,400 |
| 2023/11/16 | 4,345 | 4,345 | 4,245 | 4,275 | -70 | -1.6% | 334,400 |
201～
250
件表示中 / 5375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 | 479,500円 | +1.4% | +18.5% | 4.17% | 7.51倍 | 1.36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 |
| ローツェ | 177,500円 | +29.5% | +16.4% | 0.90% | 13.66倍 | 2.80倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| ナブテスコ | 234,800円 | -3.0% | -42.6% | 3.41% | 30.33倍 | 1.05倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 三井海洋 | 330,000円 | +23.1% | +38.2% | 1.82% | 7.77倍 | 1.27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 | 223,200円 | +4.7% | +7.3% | 3.58% | 16.39倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
