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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 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 |
| 2014/07/14 | 1,376.7 | 1,415 | 1,353.3 | 1,400 | +11.7 | +0.8% | 826,800 |
| 2014/07/11 | 1,318.3 | 1,388.3 | 1,271.7 | 1,388.3 | +233.3 | +20.2% | 3,042,300 |
| 2014/07/10 | 1,143.3 | 1,156.7 | 1,135 | 1,155 | +21.7 | +1.9% | 448,200 |
| 2014/07/09 | 1,130 | 1,136.7 | 1,125 | 1,133.3 | -6.7 | -0.6% | 137,100 |
| 2014/07/08 | 1,141.7 | 1,151.7 | 1,121.7 | 1,140 | -5 | -0.4% | 248,400 |
| 2014/07/07 | 1,161.7 | 1,161.7 | 1,136.7 | 1,145 | +1.7 | +0.1% | 104,700 |
| 2014/07/04 | 1,165 | 1,170 | 1,133.3 | 1,143.3 | -11.7 | -1% | 229,500 |
| 2014/07/03 | 1,135 | 1,171.7 | 1,130 | 1,155 | +10 | +0.9% | 221,100 |
| 2014/07/02 | 1,160 | 1,165 | 1,143.3 | 1,145 | -13.3 | -1.1% | 108,900 |
| 2014/07/01 | 1,166.7 | 1,170 | 1,146.7 | 1,158.3 | +5 | +0.4% | 158,100 |
| 2014/06/30 | 1,126.7 | 1,158.3 | 1,110 | 1,153.3 | +13.3 | +1.2% | 198,300 |
| 2014/06/27 | 1,168.3 | 1,168.3 | 1,123.3 | 1,140 | -31.7 | -2.7% | 170,700 |
| 2014/06/26 | 1,183.3 | 1,185 | 1,143.3 | 1,171.7 | -15 | -1.3% | 252,600 |
| 2014/06/25 | 1,171.7 | 1,191.7 | 1,160 | 1,186.7 | -10 | -0.8% | 380,100 |
| 2014/06/24 | 1,116.7 | 1,196.7 | 1,116.7 | 1,196.7 | +61.7 | +5.4% | 389,700 |
| 2014/06/23 | 1,153.3 | 1,160 | 1,135 | 1,135 | -21.7 | -1.9% | 221,100 |
| 2014/06/20 | 1,141.7 | 1,161.7 | 1,133.3 | 1,156.7 | +13.4 | +1.2% | 333,600 |
2501～
2550
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 | 483,500円 | +1.4% | +18.5% | 4.14% | 7.57倍 | 1.37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 | 178,500円 | +29.5% | +16.4% | 0.90% | 13.73倍 | 2.81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 | 239,500円 | -3.0% | -42.6% | 3.34% | 30.94倍 | 1.07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 | 325,500円 | +23.1% | +38.2% | 1.84% | 7.66倍 | 1.25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 | 225,700円 | +4.7% | +7.3% | 3.54% | 16.57倍 | 0.92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
