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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 4,345 | 4,420 | 4,315 | 4,390 | +35 | +0.8% | 211,700 |
| 2023/06/20 | 4,295 | 4,355 | 4,285 | 4,355 | +45 | +1% | 183,300 |
| 2023/06/19 | 4,330 | 4,345 | 4,255 | 4,310 | +30 | +0.7% | 239,900 |
| 2023/06/16 | 4,440 | 4,445 | 4,265 | 4,280 | -170 | -3.8% | 840,800 |
| 2023/06/15 | 4,360 | 4,500 | 4,350 | 4,450 | +75 | +1.7% | 386,800 |
| 2023/06/14 | 4,400 | 4,400 | 4,320 | 4,375 | +55 | +1.3% | 413,100 |
| 2023/06/13 | 4,245 | 4,340 | 4,240 | 4,320 | +125 | +3% | 315,700 |
| 2023/06/12 | 4,150 | 4,230 | 4,135 | 4,195 | +55 | +1.3% | 217,100 |
| 2023/06/09 | 4,140 | 4,190 | 4,115 | 4,140 | +35 | +0.9% | 264,900 |
| 2023/06/08 | 4,125 | 4,180 | 4,085 | 4,105 | +40 | +1% | 478,400 |
| 2023/06/07 | 4,150 | 4,225 | 4,055 | 4,065 | -15 | -0.4% | 529,500 |
| 2023/06/06 | 3,940 | 4,095 | 3,900 | 4,080 | +95 | +2.4% | 382,800 |
| 2023/06/05 | 3,950 | 4,030 | 3,945 | 3,985 | +175 | +4.6% | 432,100 |
| 2023/06/02 | 3,740 | 3,810 | 3,720 | 3,810 | +110 | +3% | 188,400 |
| 2023/06/01 | 3,705 | 3,745 | 3,690 | 3,700 | -60 | -1.6% | 226,300 |
| 2023/05/31 | 3,815 | 3,835 | 3,750 | 3,760 | -100 | -2.6% | 240,500 |
| 2023/05/30 | 3,835 | 3,860 | 3,790 | 3,860 | -15 | -0.4% | 234,300 |
| 2023/05/29 | 3,930 | 3,935 | 3,860 | 3,875 | -5 | -0.1% | 155,500 |
| 2023/05/26 | 3,880 | 3,930 | 3,870 | 3,880 | +15 | +0.4% | 236,900 |
| 2023/05/25 | 3,840 | 3,875 | 3,810 | 3,865 | +15 | +0.4% | 148,500 |
| 2023/05/24 | 3,820 | 3,880 | 3,800 | 3,850 | +20 | +0.5% | 166,700 |
| 2023/05/23 | 3,900 | 3,905 | 3,800 | 3,830 | -20 | -0.5% | 298,600 |
| 2023/05/22 | 3,800 | 3,860 | 3,775 | 3,850 | +20 | +0.5% | 262,400 |
| 2023/05/19 | 3,805 | 3,840 | 3,795 | 3,830 | +95 | +2.5% | 302,900 |
| 2023/05/18 | 3,730 | 3,755 | 3,690 | 3,735 | +55 | +1.5% | 147,700 |
| 2023/05/17 | 3,725 | 3,725 | 3,680 | 3,680 | -65 | -1.7% | 148,900 |
| 2023/05/16 | 3,695 | 3,770 | 3,685 | 3,745 | +75 | +2% | 247,600 |
| 2023/05/15 | 3,680 | 3,685 | 3,615 | 3,670 | -5 | -0.1% | 259,700 |
| 2023/05/12 | 3,670 | 3,695 | 3,645 | 3,675 | -5 | -0.1% | 161,600 |
| 2023/05/11 | 3,700 | 3,735 | 3,650 | 3,680 | -55 | -1.5% | 200,000 |
| 2023/05/10 | 3,750 | 3,760 | 3,705 | 3,735 | -15 | -0.4% | 141,700 |
| 2023/05/09 | 3,735 | 3,765 | 3,695 | 3,750 | +15 | +0.4% | 195,300 |
| 2023/05/08 | 3,745 | 3,820 | 3,735 | 3,735 | ±0 | ±0% | 310,600 |
| 2023/05/02 | 3,785 | 3,795 | 3,720 | 3,735 | -25 | -0.7% | 271,800 |
| 2023/05/01 | 3,780 | 3,800 | 3,735 | 3,760 | +50 | +1.3% | 297,200 |
| 2023/04/28 | 3,670 | 3,715 | 3,625 | 3,710 | +70 | +1.9% | 395,500 |
| 2023/04/27 | 3,625 | 3,670 | 3,595 | 3,640 | +100 | +2.8% | 599,800 |
| 2023/04/26 | 3,500 | 3,555 | 3,470 | 3,540 | +40 | +1.1% | 280,500 |
| 2023/04/25 | 3,500 | 3,565 | 3,480 | 3,500 | -20 | -0.6% | 314,000 |
| 2023/04/24 | 3,575 | 3,590 | 3,510 | 3,520 | -65 | -1.8% | 277,000 |
| 2023/04/21 | 3,600 | 3,635 | 3,580 | 3,585 | -25 | -0.7% | 361,600 |
| 2023/04/20 | 3,440 | 3,620 | 3,435 | 3,610 | +170 | +4.9% | 544,100 |
| 2023/04/19 | 3,475 | 3,500 | 3,425 | 3,440 | -40 | -1.1% | 217,300 |
| 2023/04/18 | 3,430 | 3,505 | 3,385 | 3,480 | +95 | +2.8% | 378,500 |
| 2023/04/17 | 3,340 | 3,400 | 3,330 | 3,385 | ±0 | ±0% | 399,100 |
| 2023/04/14 | 3,440 | 3,440 | 3,370 | 3,385 | -10 | -0.3% | 488,500 |
| 2023/04/13 | 3,255 | 3,415 | 3,225 | 3,395 | +60 | +1.8% | 1,319,800 |
| 2023/04/12 | 3,245 | 3,335 | 3,210 | 3,335 | +500 | +17.6% | 2,897,800 |
| 2023/04/11 | 2,840 | 2,852 | 2,821 | 2,835 | +39 | +1.4% | 270,300 |
| 2023/04/10 | 2,804 | 2,811 | 2,778 | 2,796 | +12 | +0.4% | 175,400 |
351～
400
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
