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 |
|---|---|---|---|---|---|---|---|
| 2008/03/18 | 636.7 | 647 | 617 | 626.7 | -6.6 | -1% | 359,400 |
| 2008/03/17 | 633.3 | 645 | 602 | 633.3 | -24.7 | -3.8% | 531,000 |
| 2008/03/14 | 675 | 678.3 | 648.7 | 658 | -8.7 | -1.3% | 311,700 |
| 2008/03/13 | 678.3 | 685 | 648.3 | 666.7 | -30 | -4.3% | 739,800 |
| 2008/03/12 | 738.3 | 740 | 690 | 696.7 | +28.4 | +4.2% | 874,800 |
| 2008/03/11 | 646.7 | 668.3 | 641.7 | 668.3 | ±0 | ±0% | 884,100 |
| 2008/03/10 | 716.7 | 718.3 | 666.3 | 668.3 | -55 | -7.6% | 659,700 |
| 2008/03/07 | 720 | 730 | 716.7 | 723.3 | -36.7 | -4.8% | 428,400 |
| 2008/03/06 | 748.3 | 773.3 | 743.3 | 760 | +15 | +2% | 629,100 |
| 2008/03/05 | 766.7 | 771.7 | 741.7 | 745 | -30 | -3.9% | 664,800 |
| 2008/03/04 | 830 | 833.3 | 768.3 | 775 | -35 | -4.3% | 653,400 |
| 2008/03/03 | 813.3 | 828.3 | 806.7 | 810 | -83.3 | -9.3% | 565,800 |
| 2008/02/29 | 903.3 | 913.3 | 885 | 893.3 | -50 | -5.3% | 614,100 |
| 2008/02/28 | 971.7 | 971.7 | 910 | 943.3 | -33.4 | -3.4% | 678,600 |
| 2008/02/27 | 1,003.3 | 1,006.7 | 970 | 976.7 | -10 | -1% | 345,300 |
| 2008/02/26 | 1,026.7 | 1,030 | 986.7 | 986.7 | -23.3 | -2.3% | 372,600 |
| 2008/02/25 | 1,000 | 1,016.7 | 988.3 | 1,010 | +31.7 | +3.2% | 433,500 |
| 2008/02/22 | 976.7 | 995 | 973.3 | 978.3 | -28.4 | -2.8% | 562,500 |
| 2008/02/21 | 1,003.3 | 1,053.3 | 990 | 1,006.7 | +6.7 | +0.7% | 801,900 |
| 2008/02/20 | 1,050 | 1,133.3 | 970 | 1,000 | -63.3 | -6% | 1,515,000 |
| 2008/02/19 | 970 | 1,063.3 | 958.3 | 1,063.3 | +133.3 | +14.3% | 1,275,600 |
| 2008/02/18 | 933.3 | 956.7 | 920 | 930 | +30 | +3.3% | 1,062,300 |
| 2008/02/15 | 801.7 | 900 | 801.7 | 900 | +70 | +8.4% | 837,000 |
| 2008/02/14 | 773.3 | 833.3 | 758.3 | 830 | +96.7 | +13.2% | 945,600 |
| 2008/02/13 | 733.3 | 756.7 | 721.7 | 733.3 | +25 | +3.5% | 449,100 |
| 2008/02/12 | 783.3 | 786.7 | 706.7 | 708.3 | -61.7 | -8% | 582,300 |
| 2008/02/08 | 760 | 808.3 | 760 | 770 | +20 | +2.7% | 907,800 |
| 2008/02/07 | 783.3 | 783.3 | 745 | 750 | -38.3 | -4.9% | 915,000 |
| 2008/02/06 | 813.3 | 820 | 783.3 | 788.3 | -78.4 | -9% | 1,004,400 |
| 2008/02/05 | 901.7 | 906.7 | 856.7 | 866.7 | -48.3 | -5.3% | 702,300 |
| 2008/02/04 | 915 | 936.7 | 903.3 | 915 | +26.7 | +3% | 504,000 |
| 2008/02/01 | 906.7 | 928.3 | 886.7 | 888.3 | -13.4 | -1.5% | 656,400 |
| 2008/01/31 | 923.3 | 963.3 | 875 | 901.7 | -75 | -7.7% | 1,249,500 |
| 2008/01/30 | 1,036.7 | 1,040 | 970 | 976.7 | -76.6 | -7.3% | 738,300 |
| 2008/01/29 | 1,100 | 1,113.3 | 1,010 | 1,053.3 | -30 | -2.8% | 725,100 |
| 2008/01/28 | 1,096.7 | 1,096.7 | 1,033.3 | 1,083.3 | -23.4 | -2.1% | 996,300 |
| 2008/01/25 | 1,046.7 | 1,116.7 | 1,046.7 | 1,106.7 | +86.7 | +8.5% | 616,200 |
| 2008/01/24 | 1,030 | 1,046.7 | 1,006.7 | 1,020 | +6.7 | +0.7% | 710,400 |
| 2008/01/23 | 1,060 | 1,073.3 | 1,000 | 1,013.3 | +30 | +3.1% | 372,600 |
| 2008/01/22 | 993.3 | 1,046.7 | 968.3 | 983.3 | -110 | -10.1% | 445,200 |
| 2008/01/21 | 1,166.7 | 1,176.7 | 1,086.7 | 1,093.3 | -106.7 | -8.9% | 536,400 |
| 2008/01/18 | 1,033.3 | 1,210 | 1,020 | 1,200 | +103.3 | +9.4% | 670,800 |
| 2008/01/17 | 1,010 | 1,096.7 | 996.7 | 1,096.7 | +126.7 | +13.1% | 605,100 |
| 2008/01/16 | 986.7 | 1,060 | 968.3 | 970 | -100 | -9.3% | 611,100 |
| 2008/01/15 | 1,130 | 1,143.3 | 1,030 | 1,070 | -76.7 | -6.7% | 383,700 |
| 2008/01/11 | 1,193.3 | 1,210 | 1,133.3 | 1,146.7 | -46.6 | -3.9% | 406,200 |
| 2008/01/10 | 1,176.7 | 1,216.7 | 1,156.7 | 1,193.3 | +46.6 | +4.1% | 623,700 |
| 2008/01/09 | 1,143.3 | 1,180 | 1,116.7 | 1,146.7 | -46.6 | -3.9% | 1,201,500 |
| 2008/01/08 | 1,266.7 | 1,286.7 | 1,133.3 | 1,193.3 | -106.7 | -8.2% | 1,701,600 |
| 2008/01/07 | 1,326.7 | 1,343.3 | 1,290 | 1,300 | -76.7 | -5.6% | 530,400 |
4051～
4100
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
