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 |
---|---|---|---|---|---|---|---|
2007/05/10 | 1,716.7 | 1,723.3 | 1,683.3 | 1,686.7 | -16.6 | -1% | 178,200 |
2007/05/09 | 1,650 | 1,716.7 | 1,640 | 1,703.3 | +53.3 | +3.2% | 336,600 |
2007/05/08 | 1,656.7 | 1,660 | 1,640 | 1,650 | ±0 | ±0% | 176,700 |
2007/05/07 | 1,663.3 | 1,666.7 | 1,636.7 | 1,650 | +3.3 | +0.2% | 235,500 |
2007/05/02 | 1,650 | 1,666.7 | 1,640 | 1,646.7 | -6.6 | -0.4% | 262,800 |
2007/05/01 | 1,666.7 | 1,666.7 | 1,640 | 1,653.3 | +3.3 | +0.2% | 99,600 |
2007/04/27 | 1,683.3 | 1,683.3 | 1,630 | 1,650 | -23.3 | -1.4% | 211,800 |
2007/04/26 | 1,666.7 | 1,680 | 1,663.3 | 1,673.3 | +10 | +0.6% | 198,600 |
2007/04/25 | 1,666.7 | 1,673.3 | 1,640 | 1,663.3 | -6.7 | -0.4% | 189,600 |
2007/04/24 | 1,586.7 | 1,673.3 | 1,573.3 | 1,670 | +96.7 | +6.1% | 661,800 |
2007/04/23 | 1,576.7 | 1,590 | 1,566.7 | 1,573.3 | +13.3 | +0.9% | 202,800 |
2007/04/20 | 1,603.3 | 1,613.3 | 1,543.3 | 1,560 | -60 | -3.7% | 668,100 |
2007/04/19 | 1,616.7 | 1,630 | 1,606.7 | 1,620 | +3.3 | +0.2% | 186,300 |
2007/04/18 | 1,633.3 | 1,636.7 | 1,616.7 | 1,616.7 | -20 | -1.2% | 182,700 |
2007/04/17 | 1,613.3 | 1,643.3 | 1,600 | 1,636.7 | +46.7 | +2.9% | 531,600 |
2007/04/16 | 1,613.3 | 1,613.3 | 1,546.7 | 1,590 | -90 | -5.4% | 1,187,400 |
2007/04/13 | 1,730 | 1,730 | 1,676.7 | 1,680 | -53.3 | -3.1% | 660,900 |
2007/04/12 | 1,770 | 1,776.7 | 1,733.3 | 1,733.3 | -53.4 | -3% | 510,000 |
2007/04/11 | 1,806.7 | 1,806.7 | 1,766.7 | 1,786.7 | -16.6 | -0.9% | 284,400 |
2007/04/10 | 1,786.7 | 1,816.7 | 1,776.7 | 1,803.3 | +6.6 | +0.4% | 358,200 |
2007/04/09 | 1,773.3 | 1,796.7 | 1,750 | 1,796.7 | +83.4 | +4.9% | 770,400 |
2007/04/06 | 1,696.7 | 1,720 | 1,676.7 | 1,713.3 | +20 | +1.2% | 249,300 |
2007/04/05 | 1,646.7 | 1,693.3 | 1,640 | 1,693.3 | +50 | +3% | 240,300 |
2007/04/04 | 1,640 | 1,643.3 | 1,630 | 1,643.3 | +20 | +1.2% | 146,400 |
2007/04/03 | 1,610 | 1,626.7 | 1,593.3 | 1,623.3 | +20 | +1.2% | 132,900 |
2007/04/02 | 1,650 | 1,653.3 | 1,600 | 1,603.3 | -33.4 | -2% | 181,500 |
2007/03/30 | 1,620 | 1,636.7 | 1,613.3 | 1,636.7 | +16.7 | +1% | 111,300 |
2007/03/29 | 1,600 | 1,620 | 1,586.7 | 1,620 | +6.7 | +0.4% | 208,500 |
2007/03/28 | 1,603.3 | 1,626.7 | 1,596.7 | 1,613.3 | +13.3 | +0.8% | 264,000 |
2007/03/27 | 1,636.7 | 1,643.3 | 1,596.7 | 1,600 | -46.7 | -2.8% | 520,500 |
2007/03/26 | 1,673.3 | 1,676.7 | 1,640 | 1,646.7 | -20 | -1.2% | 181,500 |
2007/03/23 | 1,680 | 1,683.3 | 1,653.3 | 1,666.7 | -6.6 | -0.4% | 180,900 |
2007/03/22 | 1,683.3 | 1,693.3 | 1,670 | 1,673.3 | +10 | +0.6% | 267,000 |
2007/03/20 | 1,676.7 | 1,683.3 | 1,646.7 | 1,663.3 | ±0 | ±0% | 202,200 |
2007/03/19 | 1,640 | 1,666.7 | 1,636.7 | 1,663.3 | +10 | +0.6% | 122,700 |
2007/03/16 | 1,700 | 1,700 | 1,643.3 | 1,653.3 | -53.4 | -3.1% | 330,600 |
2007/03/15 | 1,686.7 | 1,710 | 1,676.7 | 1,706.7 | +43.4 | +2.6% | 244,500 |
2007/03/14 | 1,676.7 | 1,676.7 | 1,653.3 | 1,663.3 | -73.4 | -4.2% | 300,300 |
2007/03/13 | 1,760 | 1,763.3 | 1,726.7 | 1,736.7 | -6.6 | -0.4% | 321,900 |
2007/03/12 | 1,703.3 | 1,743.3 | 1,703.3 | 1,743.3 | +60 | +3.6% | 253,200 |
2007/03/09 | 1,716.7 | 1,726.7 | 1,676.7 | 1,683.3 | -16.7 | -1% | 356,700 |
2007/03/08 | 1,636.7 | 1,700 | 1,630 | 1,700 | +56.7 | +3.5% | 326,400 |
2007/03/07 | 1,700 | 1,703.3 | 1,633.3 | 1,643.3 | -6.7 | -0.4% | 461,100 |
2007/03/06 | 1,646.7 | 1,673.3 | 1,626.7 | 1,650 | -13.3 | -0.8% | 763,200 |
2007/03/05 | 1,676.7 | 1,683.3 | 1,646.7 | 1,663.3 | -50 | -2.9% | 593,400 |
2007/03/02 | 1,723.3 | 1,733.3 | 1,706.7 | 1,713.3 | -40 | -2.3% | 449,100 |
2007/03/01 | 1,803.3 | 1,816.7 | 1,706.7 | 1,753.3 | -40 | -2.2% | 318,600 |
2007/02/28 | 1,683.3 | 1,823.3 | 1,666.7 | 1,793.3 | -90 | -4.8% | 440,700 |
2007/02/27 | 1,900 | 1,906.7 | 1,843.3 | 1,883.3 | -43.4 | -2.3% | 300,900 |
2007/02/26 | 1,963.3 | 1,963.3 | 1,910 | 1,926.7 | -30 | -1.5% | 268,500 |
4201~
4250
件表示中 / 5281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 | 585,000円 | +5.4% | +8.6% | 3.42% | 10.14倍 | 1.89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 |
ナブテスコ | 274,000円 | -3.0% | -42.6% | 2.92% | 35.37倍 | 1.26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 |
アマノ | 415,400円 | +4.7% | +5.5% | 3.37% | 20.46倍 | 2.32倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
TOWA | 1,100,000円 | +18.9% | +38.8% | 0.55% | 31.14倍 | 4.71倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
オークマ | 777,300円 | -5.7% | -13.9% | 2.57% | 15.17倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム