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 |
---|---|---|---|---|---|---|---|
2014/07/14 | 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 |
2014/06/19 | 1,110 | 1,148.3 | 1,108.3 | 1,143.3 | +38.3 | +3.5% | 330,300 |
2014/06/18 | 1,105 | 1,116.7 | 1,090 | 1,105 | ±0 | ±0% | 491,100 |
2014/06/17 | 1,095 | 1,105 | 1,068.3 | 1,105 | +18.3 | +1.7% | 261,300 |
2014/06/16 | 1,080 | 1,095 | 1,070 | 1,086.7 | +13.4 | +1.2% | 357,300 |
2014/06/13 | 1,045 | 1,075 | 1,045 | 1,073.3 | +8.3 | +0.8% | 187,800 |
2014/06/12 | 1,050 | 1,065 | 1,046.7 | 1,065 | +3.3 | +0.3% | 110,700 |
2014/06/11 | 1,031.7 | 1,066.7 | 1,031.7 | 1,061.7 | +16.7 | +1.6% | 208,500 |
2014/06/10 | 1,063.3 | 1,065 | 1,031.7 | 1,045 | -16.7 | -1.6% | 212,100 |
2014/06/09 | 1,063.3 | 1,071.7 | 1,046.7 | 1,061.7 | +8.4 | +0.8% | 134,100 |
2014/06/06 | 1,056.7 | 1,056.7 | 1,048.3 | 1,053.3 | -1.7 | -0.2% | 105,000 |
2014/06/05 | 1,043.3 | 1,056.7 | 1,038.3 | 1,055 | +13.3 | +1.3% | 138,000 |
2014/06/04 | 1,040 | 1,051.7 | 1,035 | 1,041.7 | -10 | -1% | 217,200 |
2014/06/03 | 1,023.3 | 1,051.7 | 1,013.3 | 1,051.7 | +48.4 | +4.8% | 412,200 |
2014/06/02 | 1,011.7 | 1,026.7 | 1,003.3 | 1,003.3 | -16.7 | -1.6% | 207,600 |
2014/05/30 | 986.7 | 1,026.7 | 986.7 | 1,020 | +43.7 | +4.5% | 453,600 |
2014/05/29 | 972.3 | 979.3 | 954.3 | 976.3 | +10.6 | +1.1% | 205,800 |
2014/05/28 | 947 | 966.3 | 943.3 | 965.7 | +26.7 | +2.8% | 191,700 |
2014/05/27 | 949 | 952.3 | 935.7 | 939 | -8.7 | -0.9% | 105,900 |
2014/05/26 | 955.7 | 960 | 943.3 | 947.7 | +8.7 | +0.9% | 124,200 |
2014/05/23 | 929.3 | 950.7 | 926.7 | 939 | +9 | +1% | 220,500 |
2014/05/22 | 915 | 933 | 899.7 | 930 | +36.7 | +4.1% | 167,700 |
2014/05/21 | 909 | 916.7 | 883.7 | 893.3 | -34.7 | -3.7% | 338,700 |
2014/05/20 | 921 | 937.7 | 917 | 928 | +7 | +0.8% | 180,300 |
2014/05/19 | 965.7 | 965.7 | 919 | 921 | -44.7 | -4.6% | 262,500 |
2014/05/16 | 960.3 | 999.7 | 954 | 965.7 | -11.3 | -1.2% | 226,500 |
2014/05/15 | 996.7 | 996.7 | 970.3 | 977 | -20.3 | -2% | 231,000 |
2014/05/14 | 1,020 | 1,021.7 | 994.7 | 997.3 | -29.4 | -2.9% | 149,400 |
2014/05/13 | 999.3 | 1,028.3 | 995.7 | 1,026.7 | +59.7 | +6.2% | 234,900 |
2014/05/12 | 1,000 | 1,005 | 959 | 967 | -38 | -3.8% | 215,700 |
2014/05/09 | 1,046.7 | 1,046.7 | 993.3 | 1,005 | -41.7 | -4% | 438,300 |
2014/05/08 | 1,030 | 1,046.7 | 1,020 | 1,046.7 | +38.4 | +3.8% | 463,200 |
2014/05/07 | 1,018.3 | 1,018.3 | 994 | 1,008.3 | -8.4 | -0.8% | 415,800 |
2014/05/02 | 1,000 | 1,016.7 | 999 | 1,016.7 | +10 | +1% | 410,400 |
2501~
2550
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