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 |
|---|---|---|---|---|---|---|---|
| 2007/09/20 | 2,006.7 | 2,066.7 | 2,006.7 | 2,040 | +40 | +2% | 131,700 |
| 2007/09/19 | 2,006.7 | 2,006.7 | 1,980 | 2,000 | +76.7 | +4% | 179,700 |
| 2007/09/18 | 1,936.7 | 1,943.3 | 1,920 | 1,923.3 | -26.7 | -1.4% | 143,400 |
| 2007/09/14 | 1,956.7 | 1,966.7 | 1,930 | 1,950 | +23.3 | +1.2% | 140,700 |
| 2007/09/13 | 1,906.7 | 1,953.3 | 1,906.7 | 1,926.7 | +10 | +0.5% | 164,400 |
| 2007/09/12 | 1,933.3 | 1,946.7 | 1,886.7 | 1,916.7 | +33.4 | +1.8% | 260,400 |
| 2007/09/11 | 1,926.7 | 1,936.7 | 1,846.7 | 1,883.3 | -53.4 | -2.8% | 182,700 |
| 2007/09/10 | 1,916.7 | 1,950 | 1,900 | 1,936.7 | -113.3 | -5.5% | 362,400 |
| 2007/09/07 | 2,056.7 | 2,086.7 | 2,040 | 2,050 | -26.7 | -1.3% | 194,100 |
| 2007/09/06 | 2,003.3 | 2,076.7 | 1,983.3 | 2,076.7 | +53.4 | +2.6% | 274,500 |
| 2007/09/05 | 2,090 | 2,116.7 | 2,013.3 | 2,023.3 | -40 | -1.9% | 333,300 |
| 2007/09/04 | 2,116.7 | 2,116.7 | 2,050 | 2,063.3 | -53.4 | -2.5% | 329,400 |
| 2007/09/03 | 2,080 | 2,156.7 | 2,063.3 | 2,116.7 | +70 | +3.4% | 482,400 |
| 2007/08/31 | 2,020 | 2,056.7 | 2,016.7 | 2,046.7 | +173.4 | +9.3% | 635,700 |
| 2007/08/30 | 1,903.3 | 1,920 | 1,870 | 1,873.3 | +6.6 | +0.4% | 141,000 |
| 2007/08/29 | 1,833.3 | 1,873.3 | 1,833.3 | 1,866.7 | -90 | -4.6% | 173,400 |
| 2007/08/28 | 1,916.7 | 1,980 | 1,913.3 | 1,956.7 | -3.3 | -0.2% | 126,600 |
| 2007/08/27 | 1,923.3 | 1,960 | 1,890 | 1,960 | +70 | +3.7% | 217,200 |
| 2007/08/24 | 1,963.3 | 1,963.3 | 1,860 | 1,890 | -60 | -3.1% | 240,900 |
| 2007/08/23 | 1,926.7 | 1,976.7 | 1,906.7 | 1,950 | +100 | +5.4% | 294,900 |
| 2007/08/22 | 1,773.3 | 1,876.7 | 1,773.3 | 1,850 | +60 | +3.4% | 261,300 |
| 2007/08/21 | 1,716.7 | 1,800 | 1,710 | 1,790 | +106.7 | +6.3% | 164,400 |
| 2007/08/20 | 1,743.3 | 1,803.3 | 1,670 | 1,683.3 | +6.6 | +0.4% | 447,900 |
| 2007/08/17 | 1,776.7 | 1,803.3 | 1,586.7 | 1,676.7 | -200 | -10.7% | 585,300 |
| 2007/08/16 | 1,826.7 | 1,883.3 | 1,790 | 1,876.7 | -16.6 | -0.9% | 245,700 |
| 2007/08/15 | 1,896.7 | 1,913.3 | 1,873.3 | 1,893.3 | -76.7 | -3.9% | 373,800 |
| 2007/08/14 | 1,996.7 | 1,996.7 | 1,963.3 | 1,970 | -10 | -0.5% | 297,000 |
| 2007/08/13 | 1,923.3 | 1,990 | 1,916.7 | 1,980 | +80 | +4.2% | 492,600 |
| 2007/08/10 | 1,966.7 | 1,993.3 | 1,866.7 | 1,900 | -166.7 | -8.1% | 851,700 |
| 2007/08/09 | 2,166.7 | 2,190 | 2,006.7 | 2,066.7 | -113.3 | -5.2% | 454,800 |
| 2007/08/08 | 2,223.3 | 2,240 | 2,156.7 | 2,180 | -70 | -3.1% | 345,300 |
| 2007/08/07 | 2,330 | 2,333.3 | 2,243.3 | 2,250 | -20 | -0.9% | 188,700 |
| 2007/08/06 | 2,253.3 | 2,283.3 | 2,233.3 | 2,270 | -30 | -1.3% | 115,200 |
| 2007/08/03 | 2,333.3 | 2,350 | 2,273.3 | 2,300 | +33.3 | +1.5% | 140,100 |
| 2007/08/02 | 2,233.3 | 2,310 | 2,220 | 2,266.7 | +116.7 | +5.4% | 536,700 |
| 2007/08/01 | 2,223.3 | 2,283.3 | 2,143.3 | 2,150 | -106.7 | -4.7% | 311,400 |
| 2007/07/31 | 2,386.7 | 2,416.7 | 2,180 | 2,256.7 | -130 | -5.4% | 558,600 |
| 2007/07/30 | 2,286.7 | 2,390 | 2,283.3 | 2,386.7 | +66.7 | +2.9% | 234,600 |
| 2007/07/27 | 2,313.3 | 2,373.3 | 2,286.7 | 2,320 | -103.3 | -4.3% | 542,700 |
| 2007/07/26 | 2,383.3 | 2,450 | 2,366.7 | 2,423.3 | +110 | +4.8% | 715,500 |
| 2007/07/25 | 2,286.7 | 2,330 | 2,276.7 | 2,313.3 | -16.7 | -0.7% | 328,500 |
| 2007/07/24 | 2,400 | 2,400 | 2,306.7 | 2,330 | -16.7 | -0.7% | 377,700 |
| 2007/07/23 | 2,293.3 | 2,383.3 | 2,280 | 2,346.7 | -20 | -0.8% | 471,300 |
| 2007/07/20 | 2,200 | 2,396.7 | 2,193.3 | 2,366.7 | +200 | +9.2% | 1,098,600 |
| 2007/07/19 | 2,146.7 | 2,200 | 2,140 | 2,166.7 | +33.4 | +1.6% | 591,300 |
| 2007/07/18 | 2,086.7 | 2,140 | 2,040 | 2,133.3 | +20 | +0.9% | 376,500 |
| 2007/07/17 | 2,183.3 | 2,186.7 | 2,113.3 | 2,113.3 | -46.7 | -2.2% | 348,300 |
| 2007/07/13 | 2,133.3 | 2,170 | 2,130 | 2,160 | +46.7 | +2.2% | 1,008,900 |
| 2007/07/12 | 2,110 | 2,146.7 | 2,093.3 | 2,113.3 | +36.6 | +1.8% | 1,326,600 |
| 2007/07/11 | 2,000 | 2,116.7 | 2,000 | 2,076.7 | +113.4 | +5.8% | 2,637,600 |
4301～
4350
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 | 418,000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 | 221,800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 | 305,000円 | -7.9% | -31.5% | 3.28% | 14.77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 | 417,000円 | +5.4% | +2.8% | 2.69% | 18.14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
