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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 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 |
| 2014/05/01 | 988.7 | 1,006.7 | 983.7 | 1,006.7 | +17.7 | +1.8% | 605,400 |
| 2014/04/30 | 950 | 995.7 | 941.3 | 989 | +55.7 | +6% | 1,016,100 |
| 2014/04/28 | 924 | 933.3 | 911.7 | 933.3 | +9 | +1% | 597,300 |
| 2014/04/25 | 905.3 | 924.3 | 897 | 924.3 | +24 | +2.7% | 453,900 |
| 2014/04/24 | 907.7 | 919.3 | 890.7 | 900.3 | -4 | -0.4% | 476,400 |
| 2014/04/23 | 883.3 | 904.3 | 883.3 | 904.3 | +11 | +1.2% | 308,700 |
| 2014/04/22 | 921.7 | 926.3 | 864 | 893.3 | -13.7 | -1.5% | 863,100 |
| 2014/04/21 | 911.7 | 927.3 | 907 | 907 | -15 | -1.6% | 382,800 |
| 2014/04/18 | 899 | 922 | 895 | 922 | +44.7 | +5.1% | 657,600 |
| 2014/04/17 | 879.3 | 882 | 856.7 | 877.3 | +7.3 | +0.8% | 432,300 |
| 2014/04/16 | 875.7 | 881 | 860 | 870 | -5.7 | -0.7% | 491,100 |
| 2014/04/15 | 884 | 898 | 867.7 | 875.7 | -23 | -2.6% | 554,100 |
| 2014/04/14 | 859 | 908 | 856.7 | 898.7 | +18.7 | +2.1% | 673,500 |
| 2014/04/11 | 782 | 924 | 780.3 | 880 | +64.7 | +7.9% | 1,268,700 |
| 2014/04/10 | 873.3 | 877.7 | 783.3 | 815.3 | -24.7 | -2.9% | 1,452,600 |
| 2014/04/09 | 844.3 | 859.7 | 833.7 | 840 | -13 | -1.5% | 249,000 |
2651～
2700
件表示中 / 5476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 | - | - | - | - | 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 |
| ローツェ | 151,300円 | +3.0% | -13.6% | 1.12% | 11.36倍 | 2.27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 |
| 平 和 | 221,700円 | +6.6% | -12.5% | 3.61% | 18.08倍 | 0.89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 |
| オークマ | 318,500円 | -7.9% | -31.5% | 3.14% | 15.42倍 | 0.87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 |
| ＦＵＪＩ | 210,300円 | -0.1% | -3.4% | 3.80% | 17.05倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
