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 |
|---|---|---|---|---|---|---|---|
| 2014/09/25 | 1,746.7 | 1,756.7 | 1,676.7 | 1,696.7 | -20 | -1.2% | 830,100 |
| 2014/09/24 | 1,723.3 | 1,743.3 | 1,680 | 1,716.7 | -40 | -2.3% | 440,100 |
| 2014/09/22 | 1,680 | 1,773.3 | 1,680 | 1,756.7 | +108.4 | +6.6% | 1,041,900 |
| 2014/09/19 | 1,603.3 | 1,666.7 | 1,595 | 1,648.3 | +68.3 | +4.3% | 801,300 |
| 2014/09/18 | 1,611.7 | 1,620 | 1,576.7 | 1,580 | -1.7 | -0.1% | 559,200 |
| 2014/09/17 | 1,628.3 | 1,631.7 | 1,570 | 1,581.7 | -38.3 | -2.4% | 405,000 |
| 2014/09/16 | 1,630 | 1,646.7 | 1,618.3 | 1,620 | -15 | -0.9% | 242,700 |
| 2014/09/12 | 1,656.7 | 1,663.3 | 1,628.3 | 1,635 | -10 | -0.6% | 261,000 |
| 2014/09/11 | 1,628.3 | 1,645 | 1,615 | 1,645 | +36.7 | +2.3% | 315,600 |
| 2014/09/10 | 1,561.7 | 1,616.7 | 1,556.7 | 1,608.3 | +26.6 | +1.7% | 345,900 |
| 2014/09/09 | 1,590 | 1,595 | 1,553.3 | 1,581.7 | +1.7 | +0.1% | 219,600 |
| 2014/09/08 | 1,565 | 1,583.3 | 1,550 | 1,580 | +33.3 | +2.2% | 123,300 |
| 2014/09/05 | 1,573.3 | 1,598.3 | 1,525 | 1,546.7 | -31.6 | -2% | 408,900 |
| 2014/09/04 | 1,633.3 | 1,633.3 | 1,571.7 | 1,578.3 | -58.4 | -3.6% | 438,000 |
| 2014/09/03 | 1,600 | 1,643.3 | 1,595 | 1,636.7 | +43.4 | +2.7% | 326,700 |
| 2014/09/02 | 1,586.7 | 1,603.3 | 1,575 | 1,593.3 | -10 | -0.6% | 290,400 |
| 2014/09/01 | 1,600 | 1,616.7 | 1,573.3 | 1,603.3 | +18.3 | +1.2% | 300,300 |
| 2014/08/29 | 1,583.3 | 1,593.3 | 1,550 | 1,585 | +8.3 | +0.5% | 402,300 |
| 2014/08/28 | 1,575 | 1,578.3 | 1,533.3 | 1,576.7 | +80 | +5.3% | 510,300 |
| 2014/08/27 | 1,495 | 1,510 | 1,488.3 | 1,496.7 | -5 | -0.3% | 96,600 |
| 2014/08/26 | 1,505 | 1,508.3 | 1,471.7 | 1,501.7 | +1.7 | +0.1% | 151,800 |
| 2014/08/25 | 1,561.7 | 1,563.3 | 1,491.7 | 1,500 | +1.7 | +0.1% | 231,600 |
| 2014/08/22 | 1,570 | 1,575 | 1,461.7 | 1,498.3 | -40 | -2.6% | 534,300 |
| 2014/08/21 | 1,478.3 | 1,546.7 | 1,470 | 1,538.3 | +91.6 | +6.3% | 604,800 |
| 2014/08/20 | 1,433.3 | 1,458.3 | 1,425 | 1,446.7 | +21.7 | +1.5% | 202,500 |
| 2014/08/19 | 1,430 | 1,445 | 1,425 | 1,425 | +1.7 | +0.1% | 69,000 |
| 2014/08/18 | 1,430 | 1,433.3 | 1,415 | 1,423.3 | -3.4 | -0.2% | 57,900 |
| 2014/08/15 | 1,428.3 | 1,440 | 1,423.3 | 1,426.7 | -5 | -0.3% | 46,500 |
| 2014/08/14 | 1,440 | 1,448.3 | 1,428.3 | 1,431.7 | +21.7 | +1.5% | 114,600 |
| 2014/08/13 | 1,431.7 | 1,441.7 | 1,410 | 1,410 | -45 | -3.1% | 221,100 |
| 2014/08/12 | 1,445 | 1,481.7 | 1,435 | 1,455 | +20 | +1.4% | 231,000 |
| 2014/08/11 | 1,450 | 1,451.7 | 1,410 | 1,435 | +26.7 | +1.9% | 188,100 |
| 2014/08/08 | 1,445 | 1,448.3 | 1,395 | 1,408.3 | -36.7 | -2.5% | 239,400 |
| 2014/08/07 | 1,433.3 | 1,453.3 | 1,423.3 | 1,445 | +6.7 | +0.5% | 161,700 |
| 2014/08/06 | 1,450 | 1,456.7 | 1,416.7 | 1,438.3 | -16.7 | -1.1% | 231,300 |
| 2014/08/05 | 1,443.3 | 1,475 | 1,436.7 | 1,455 | +15 | +1% | 286,200 |
| 2014/08/04 | 1,431.7 | 1,448.3 | 1,411.7 | 1,440 | +8.3 | +0.6% | 149,100 |
| 2014/08/01 | 1,423.3 | 1,440 | 1,408.3 | 1,431.7 | +3.4 | +0.2% | 165,900 |
| 2014/07/31 | 1,445 | 1,480 | 1,423.3 | 1,428.3 | -16.7 | -1.2% | 379,500 |
| 2014/07/30 | 1,415 | 1,466.7 | 1,413.3 | 1,445 | +53.3 | +3.8% | 480,600 |
| 2014/07/29 | 1,400 | 1,420 | 1,391.7 | 1,391.7 | -8.3 | -0.6% | 238,500 |
| 2014/07/28 | 1,395 | 1,408.3 | 1,391.7 | 1,400 | -10 | -0.7% | 469,800 |
| 2014/07/25 | 1,416.7 | 1,430 | 1,390 | 1,410 | -15 | -1.1% | 462,000 |
| 2014/07/24 | 1,461.7 | 1,466.7 | 1,425 | 1,425 | -36.7 | -2.5% | 305,400 |
| 2014/07/23 | 1,471.7 | 1,486.7 | 1,456.7 | 1,461.7 | -13.3 | -0.9% | 165,300 |
| 2014/07/22 | 1,488.3 | 1,500 | 1,453.3 | 1,475 | -6.7 | -0.5% | 358,800 |
| 2014/07/18 | 1,425 | 1,481.7 | 1,416.7 | 1,481.7 | +13.4 | +0.9% | 577,800 |
| 2014/07/17 | 1,371.7 | 1,475 | 1,366.7 | 1,468.3 | +96.6 | +7% | 816,600 |
| 2014/07/16 | 1,351.7 | 1,458.3 | 1,351.7 | 1,371.7 | +16.7 | +1.2% | 945,900 |
| 2014/07/15 | 1,393.3 | 1,400 | 1,350 | 1,355 | -45 | -3.2% | 516,300 |
2451～
2500
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
