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 |
|---|---|---|---|---|---|---|---|
| 2007/12/04 | 1,750 | 1,756.7 | 1,706.7 | 1,716.7 | -16.6 | -1% | 414,300 |
| 2007/12/03 | 1,733.3 | 1,746.7 | 1,703.3 | 1,733.3 | +66.6 | +4% | 507,900 |
| 2007/11/30 | 1,603.3 | 1,680 | 1,603.3 | 1,666.7 | +53.4 | +3.3% | 678,600 |
| 2007/11/29 | 1,586.7 | 1,626.7 | 1,550 | 1,613.3 | +76.6 | +5% | 567,600 |
| 2007/11/28 | 1,560 | 1,576.7 | 1,516.7 | 1,536.7 | -6.6 | -0.4% | 379,500 |
| 2007/11/27 | 1,520 | 1,553.3 | 1,506.7 | 1,543.3 | -16.7 | -1.1% | 232,500 |
| 2007/11/26 | 1,556.7 | 1,573.3 | 1,540 | 1,560 | +30 | +2% | 347,700 |
| 2007/11/22 | 1,573.3 | 1,613.3 | 1,506.7 | 1,530 | -76.7 | -4.8% | 1,042,200 |
| 2007/11/21 | 1,706.7 | 1,723.3 | 1,590 | 1,606.7 | -160 | -9.1% | 726,900 |
| 2007/11/20 | 1,680 | 1,766.7 | 1,650 | 1,766.7 | -3.3 | -0.2% | 367,200 |
| 2007/11/19 | 1,836.7 | 1,866.7 | 1,760 | 1,770 | -63.3 | -3.5% | 141,900 |
| 2007/11/16 | 1,846.7 | 1,846.7 | 1,820 | 1,833.3 | -73.4 | -3.8% | 181,200 |
| 2007/11/15 | 1,933.3 | 1,963.3 | 1,900 | 1,906.7 | -66.6 | -3.4% | 165,600 |
| 2007/11/14 | 1,916.7 | 1,996.7 | 1,876.7 | 1,973.3 | +220 | +12.5% | 277,800 |
| 2007/11/13 | 1,760 | 1,806.7 | 1,716.7 | 1,753.3 | -73.4 | -4% | 286,500 |
| 2007/11/12 | 1,836.7 | 1,860 | 1,806.7 | 1,826.7 | -110 | -5.7% | 257,700 |
| 2007/11/09 | 1,983.3 | 1,983.3 | 1,900 | 1,936.7 | -43.3 | -2.2% | 228,000 |
| 2007/11/08 | 2,030 | 2,060 | 1,946.7 | 1,980 | -150 | -7% | 357,300 |
| 2007/11/07 | 2,070 | 2,200 | 2,070 | 2,130 | +60 | +2.9% | 269,700 |
| 2007/11/06 | 2,040 | 2,123.3 | 2,036.7 | 2,070 | -16.7 | -0.8% | 116,700 |
| 2007/11/05 | 2,140 | 2,146.7 | 2,086.7 | 2,086.7 | -63.3 | -2.9% | 88,500 |
| 2007/11/02 | 2,143.3 | 2,170 | 2,110 | 2,150 | -60 | -2.7% | 282,000 |
| 2007/11/01 | 2,290 | 2,293.3 | 2,183.3 | 2,210 | -80 | -3.5% | 205,500 |
| 2007/10/31 | 2,276.7 | 2,290 | 2,256.7 | 2,290 | +16.7 | +0.7% | 176,400 |
| 2007/10/30 | 2,253.3 | 2,276.7 | 2,233.3 | 2,273.3 | -6.7 | -0.3% | 185,400 |
| 2007/10/29 | 2,283.3 | 2,293.3 | 2,270 | 2,280 | +13.3 | +0.6% | 109,500 |
| 2007/10/26 | 2,233.3 | 2,290 | 2,200 | 2,266.7 | +13.4 | +0.6% | 103,800 |
| 2007/10/25 | 2,266.7 | 2,286.7 | 2,250 | 2,253.3 | -30 | -1.3% | 184,200 |
| 2007/10/24 | 2,236.7 | 2,320 | 2,233.3 | 2,283.3 | +80 | +3.6% | 250,500 |
| 2007/10/23 | 2,190 | 2,233.3 | 2,183.3 | 2,203.3 | +80 | +3.8% | 169,500 |
| 2007/10/22 | 2,066.7 | 2,146.7 | 2,066.7 | 2,123.3 | -110 | -4.9% | 409,500 |
| 2007/10/19 | 2,316.7 | 2,320 | 2,226.7 | 2,233.3 | -106.7 | -4.6% | 302,700 |
| 2007/10/18 | 2,343.3 | 2,366.7 | 2,316.7 | 2,340 | -16.7 | -0.7% | 249,900 |
| 2007/10/17 | 2,300 | 2,366.7 | 2,260 | 2,356.7 | +50 | +2.2% | 729,300 |
| 2007/10/16 | 2,260 | 2,310 | 2,246.7 | 2,306.7 | -36.6 | -1.6% | 849,000 |
| 2007/10/15 | 2,300 | 2,373.3 | 2,283.3 | 2,343.3 | +60 | +2.6% | 361,200 |
| 2007/10/12 | 2,243.3 | 2,293.3 | 2,210 | 2,283.3 | +40 | +1.8% | 270,300 |
| 2007/10/11 | 2,200 | 2,256.7 | 2,193.3 | 2,243.3 | +40 | +1.8% | 183,300 |
| 2007/10/10 | 2,246.7 | 2,276.7 | 2,183.3 | 2,203.3 | -26.7 | -1.2% | 195,900 |
| 2007/10/09 | 2,253.3 | 2,260 | 2,226.7 | 2,230 | +13.3 | +0.6% | 225,900 |
| 2007/10/05 | 2,166.7 | 2,230 | 2,163.3 | 2,216.7 | +30 | +1.4% | 236,100 |
| 2007/10/04 | 2,120 | 2,193.3 | 2,116.7 | 2,186.7 | +63.4 | +3% | 307,800 |
| 2007/10/03 | 2,106.7 | 2,136.7 | 2,070 | 2,123.3 | +3.3 | +0.2% | 302,100 |
| 2007/10/02 | 2,170 | 2,180 | 2,113.3 | 2,120 | -23.3 | -1.1% | 239,700 |
| 2007/10/01 | 2,160 | 2,176.7 | 2,136.7 | 2,143.3 | -50 | -2.3% | 206,400 |
| 2007/09/28 | 2,193.3 | 2,216.7 | 2,123.3 | 2,193.3 | -33.4 | -1.5% | 438,300 |
| 2007/09/27 | 2,183.3 | 2,246.7 | 2,180 | 2,226.7 | +76.7 | +3.6% | 329,100 |
| 2007/09/26 | 2,093.3 | 2,150 | 2,093.3 | 2,150 | +83.3 | +4% | 299,700 |
| 2007/09/25 | 2,000 | 2,073.3 | 2,000 | 2,066.7 | +63.4 | +3.2% | 176,700 |
| 2007/09/21 | 2,020 | 2,033.3 | 1,986.7 | 2,003.3 | -36.7 | -1.8% | 210,600 |
4251～
4300
件表示中 / 5474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 | 417,500円 | - | - | - | - | 1.15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 |
| 平 和 | 221,900円 | +6.6% | -12.5% | 3.61% | 18.08倍 | 0.89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 |
| オークマ | 305,500円 | -7.9% | -31.5% | 3.27% | 14.79倍 | 0.83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 |
| ＦＵＪＩ | 203,800円 | -0.1% | -3.4% | 3.93% | 16.53倍 | 0.81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 |
| マックス | 415,000円 | +5.4% | +2.8% | 2.70% | 18.05倍 | 1.91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 |
市場注目の銘柄
チャート関連のコラム
