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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 340 | 348.3 | 327.7 | 348.3 | +11.6 | +3.4% | 180,000 |
| 2010/05/25 | 348.3 | 348.3 | 336.7 | 336.7 | -14.3 | -4.1% | 185,400 |
| 2010/05/24 | 360.3 | 361 | 346.7 | 351 | -7.7 | -2.1% | 83,400 |
| 2010/05/21 | 348.7 | 366.3 | 346.7 | 358.7 | -19.3 | -5.1% | 279,000 |
| 2010/05/20 | 373.3 | 387 | 366 | 378 | +21.3 | +6% | 281,100 |
| 2010/05/19 | 352 | 366.3 | 342 | 356.7 | -15.3 | -4.1% | 408,000 |
| 2010/05/18 | 395 | 403.3 | 370.3 | 372 | -19.7 | -5% | 214,500 |
| 2010/05/17 | 399.3 | 403.7 | 382 | 391.7 | -22 | -5.3% | 308,700 |
| 2010/05/14 | 427.3 | 430 | 413.7 | 413.7 | -10.3 | -2.4% | 202,500 |
| 2010/05/13 | 433.7 | 436.7 | 423.3 | 424 | -7.3 | -1.7% | 242,400 |
| 2010/05/12 | 428.7 | 440.3 | 421.3 | 431.3 | -2.4 | -0.6% | 175,500 |
| 2010/05/11 | 466.7 | 468 | 431 | 433.7 | -14.6 | -3.3% | 297,000 |
| 2010/05/10 | 419.7 | 450 | 419.7 | 448.3 | +27.6 | +6.6% | 328,200 |
| 2010/05/07 | 416.7 | 433 | 410.3 | 420.7 | -36.6 | -8% | 548,400 |
| 2010/05/06 | 488.3 | 488.3 | 453.3 | 457.3 | -31 | -6.3% | 419,400 |
| 2010/04/30 | 487 | 496.7 | 487 | 488.3 | +7 | +1.5% | 388,500 |
| 2010/04/28 | 466.7 | 485.7 | 460 | 481.3 | -5 | -1% | 224,100 |
| 2010/04/27 | 480 | 492.3 | 477 | 486.3 | +5.6 | +1.2% | 375,300 |
| 2010/04/26 | 473.3 | 489.7 | 470 | 480.7 | +15.7 | +3.4% | 542,100 |
| 2010/04/23 | 475 | 475 | 460.3 | 465 | -11 | -2.3% | 298,800 |
| 2010/04/22 | 440.3 | 476 | 433.3 | 476 | +29.3 | +6.6% | 724,200 |
| 2010/04/21 | 416.7 | 450 | 416.7 | 446.7 | +27 | +6.4% | 768,300 |
| 2010/04/20 | 401.3 | 423.3 | 401.3 | 419.7 | +22.7 | +5.7% | 390,600 |
| 2010/04/19 | 397 | 415.3 | 390 | 397 | ±0 | ±0% | 714,300 |
| 2010/04/16 | 413 | 413 | 397 | 397 | -20.3 | -4.9% | 857,100 |
| 2010/04/15 | 418 | 430 | 416.3 | 417.3 | -38.7 | -8.5% | 922,500 |
| 2010/04/14 | 460 | 466.3 | 443.3 | 456 | -19.7 | -4.1% | 552,900 |
| 2010/04/13 | 480.3 | 483.3 | 475 | 475.7 | -3.3 | -0.7% | 339,000 |
| 2010/04/12 | 483.3 | 488.7 | 478.7 | 479 | +4.7 | +1% | 202,200 |
| 2010/04/09 | 489 | 495.3 | 468.3 | 474.3 | -6.4 | -1.3% | 419,400 |
| 2010/04/08 | 486.7 | 500.3 | 480.7 | 480.7 | -5.6 | -1.2% | 530,700 |
| 2010/04/07 | 473.3 | 490 | 473 | 486.3 | +14 | +3% | 269,400 |
| 2010/04/06 | 470 | 473.7 | 463.7 | 472.3 | +15.6 | +3.4% | 405,900 |
| 2010/04/05 | 453.3 | 459.3 | 447 | 456.7 | +13.4 | +3% | 244,200 |
| 2010/04/02 | 449 | 449 | 440.7 | 443.3 | +1.3 | +0.3% | 273,900 |
| 2010/04/01 | 431 | 443.3 | 431 | 442 | +6.7 | +1.5% | 148,200 |
| 2010/03/31 | 440 | 444.3 | 423.3 | 435.3 | -7.4 | -1.7% | 284,100 |
| 2010/03/30 | 464 | 465.7 | 428.3 | 442.7 | -5 | -1.1% | 479,100 |
| 2010/03/29 | 426.7 | 458 | 417.7 | 447.7 | +18.7 | +4.4% | 418,800 |
| 2010/03/26 | 412.7 | 429 | 410 | 429 | +23.3 | +5.7% | 410,100 |
| 2010/03/25 | 390.3 | 409.3 | 390.3 | 405.7 | +17.7 | +4.6% | 284,700 |
| 2010/03/24 | 393.3 | 401 | 387.7 | 388 | +1.3 | +0.3% | 258,900 |
| 2010/03/23 | 397 | 397 | 382.3 | 386.7 | +5.7 | +1.5% | 110,700 |
| 2010/03/19 | 376.3 | 397.7 | 375 | 381 | +10 | +2.7% | 346,200 |
| 2010/03/18 | 370 | 374.7 | 365.3 | 371 | ±0 | ±0% | 119,100 |
| 2010/03/17 | 362 | 376.7 | 362 | 371 | +4.3 | +1.2% | 217,800 |
| 2010/03/16 | 360 | 366.7 | 356 | 366.7 | +6.7 | +1.9% | 77,700 |
| 2010/03/15 | 363 | 363.3 | 357 | 360 | -2.7 | -0.7% | 80,400 |
| 2010/03/12 | 366 | 366.7 | 357.7 | 362.7 | -1.3 | -0.4% | 78,000 |
| 2010/03/11 | 356.7 | 366.3 | 356.7 | 364 | +11 | +3.1% | 202,800 |
3551～
3600
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
