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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 332.7 | 333 | 322.3 | 326.7 | -7.3 | -2.2% | 149,400 |
| 2010/07/15 | 338 | 338 | 328.7 | 334 | -4 | -1.2% | 160,200 |
| 2010/07/14 | 343.3 | 347.7 | 334.3 | 338 | +0.3 | +0.1% | 284,400 |
| 2010/07/13 | 341.3 | 347.3 | 334.3 | 337.7 | -9.3 | -2.7% | 206,700 |
| 2010/07/12 | 334 | 350 | 333.3 | 347 | ±0 | ±0% | 129,300 |
| 2010/07/09 | 342.3 | 347 | 340.7 | 347 | +5.3 | +1.6% | 95,100 |
| 2010/07/08 | 358.3 | 363.3 | 341 | 341.7 | -6.6 | -1.9% | 174,600 |
| 2010/07/07 | 350.7 | 360 | 344.3 | 348.3 | -11.4 | -3.2% | 89,700 |
| 2010/07/06 | 341.7 | 359.7 | 340.7 | 359.7 | +6.4 | +1.8% | 74,700 |
| 2010/07/05 | 339.7 | 358.3 | 336 | 353.3 | +13.3 | +3.9% | 76,800 |
| 2010/07/02 | 331 | 343.3 | 329.3 | 340 | +4.7 | +1.4% | 96,900 |
| 2010/07/01 | 340 | 345 | 330 | 335.3 | -12 | -3.5% | 165,900 |
| 2010/06/30 | 330.3 | 353.3 | 328.3 | 347.3 | +7.6 | +2.2% | 190,800 |
| 2010/06/29 | 362 | 366.3 | 336.7 | 339.7 | -22.3 | -6.2% | 165,600 |
| 2010/06/28 | 364.3 | 366.7 | 358.7 | 362 | -9.7 | -2.6% | 48,900 |
| 2010/06/25 | 373.3 | 383.3 | 367.7 | 371.7 | -17 | -4.4% | 138,900 |
| 2010/06/24 | 381.3 | 395.7 | 381.3 | 388.7 | +6.4 | +1.7% | 33,900 |
| 2010/06/23 | 385 | 390 | 381.3 | 382.3 | -24.4 | -6% | 187,800 |
| 2010/06/22 | 407.7 | 407.7 | 398.3 | 406.7 | -1 | -0.2% | 84,000 |
| 2010/06/21 | 373.3 | 407.7 | 373.3 | 407.7 | +32.7 | +8.7% | 228,300 |
| 2010/06/18 | 379.3 | 379.7 | 371.3 | 375 | -1.7 | -0.5% | 57,000 |
| 2010/06/17 | 366.7 | 381.7 | 366 | 376.7 | +2.4 | +0.6% | 79,800 |
| 2010/06/16 | 383 | 383 | 370.3 | 374.3 | +7.3 | +2% | 172,200 |
| 2010/06/15 | 373 | 373 | 362.7 | 367 | +4 | +1.1% | 63,300 |
| 2010/06/14 | 356.7 | 366.3 | 356.7 | 363 | +11.3 | +3.2% | 49,800 |
| 2010/06/11 | 345 | 356.7 | 345 | 351.7 | +16.4 | +4.9% | 98,400 |
| 2010/06/10 | 345.3 | 350 | 334 | 335.3 | -10 | -2.9% | 81,900 |
| 2010/06/09 | 353.3 | 355 | 338.3 | 345.3 | +0.3 | +0.1% | 72,300 |
| 2010/06/08 | 340 | 357.7 | 340 | 345 | +1.3 | +0.4% | 61,800 |
| 2010/06/07 | 348.3 | 353.3 | 340.3 | 343.7 | -23.3 | -6.3% | 110,100 |
| 2010/06/04 | 383.3 | 386.7 | 364 | 367 | -14.7 | -3.9% | 104,700 |
| 2010/06/03 | 384.3 | 385.3 | 377.3 | 381.7 | +7.4 | +2% | 89,700 |
| 2010/06/02 | 376.7 | 380.3 | 373 | 374.3 | -5.4 | -1.4% | 54,900 |
| 2010/06/01 | 384.7 | 384.7 | 373.3 | 379.7 | +1 | +0.3% | 60,900 |
| 2010/05/31 | 373 | 383.3 | 373 | 378.7 | +0.7 | +0.2% | 42,000 |
| 2010/05/28 | 380 | 381.3 | 368.7 | 378 | +25 | +7.1% | 149,700 |
| 2010/05/27 | 330.7 | 356 | 330.3 | 353 | +4.7 | +1.3% | 93,000 |
| 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 |
3651～
3700
件表示中 / 5512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 | 443,000円 | +5.5% | +15.1% | 4.51% | 7.01倍 | 1.23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 |
| ＦＵＪＩ | 253,400円 | +15.4% | +20.7% | 3.16% | 15.91倍 | 1.01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 |
| 三井Ｅ＆Ｓ | 238,200円 | +7.9% | -17.1% | 1.26% | 12.02倍 | 1.42倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| マックス | 466,500円 | +2.5% | +0.6% | 2.57% | 18.96倍 | 2.02倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| 平 和 | 207,500円 | +102.9% | +124.1% | 3.86% | 8.86倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
