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 |
|---|---|---|---|---|---|---|---|
| 2006/12/06 | 1,683.3 | 1,686.7 | 1,656.7 | 1,666.7 | -20 | -1.2% | 193,500 |
| 2006/12/05 | 1,703.3 | 1,720 | 1,683.3 | 1,686.7 | ±0 | ±0% | 259,200 |
| 2006/12/04 | 1,676.7 | 1,706.7 | 1,676.7 | 1,686.7 | -10 | -0.6% | 216,600 |
| 2006/12/01 | 1,666.7 | 1,703.3 | 1,663.3 | 1,696.7 | +56.7 | +3.5% | 334,500 |
| 2006/11/30 | 1,703.3 | 1,710 | 1,630 | 1,640 | -40 | -2.4% | 684,600 |
| 2006/11/29 | 1,663.3 | 1,690 | 1,656.7 | 1,680 | +30 | +1.8% | 304,500 |
| 2006/11/28 | 1,616.7 | 1,660 | 1,616.7 | 1,650 | ±0 | ±0% | 268,200 |
| 2006/11/27 | 1,636.7 | 1,673.3 | 1,630 | 1,650 | -3.3 | -0.2% | 182,100 |
| 2006/11/24 | 1,666.7 | 1,666.7 | 1,626.7 | 1,653.3 | -33.4 | -2% | 207,300 |
| 2006/11/22 | 1,653.3 | 1,703.3 | 1,650 | 1,686.7 | +50 | +3.1% | 286,200 |
| 2006/11/21 | 1,583.3 | 1,653.3 | 1,583.3 | 1,636.7 | +66.7 | +4.2% | 333,900 |
| 2006/11/20 | 1,633.3 | 1,636.7 | 1,570 | 1,570 | -83.3 | -5% | 368,700 |
| 2006/11/17 | 1,676.7 | 1,676.7 | 1,643.3 | 1,653.3 | -16.7 | -1% | 168,000 |
| 2006/11/16 | 1,710 | 1,716.7 | 1,666.7 | 1,670 | -63.3 | -3.7% | 215,100 |
| 2006/11/15 | 1,780 | 1,780 | 1,730 | 1,733.3 | -43.4 | -2.4% | 349,200 |
| 2006/11/14 | 1,750 | 1,793.3 | 1,740 | 1,776.7 | +46.7 | +2.7% | 464,700 |
| 2006/11/13 | 1,676.7 | 1,740 | 1,663.3 | 1,730 | +60 | +3.6% | 568,200 |
| 2006/11/10 | 1,646.7 | 1,680 | 1,636.7 | 1,670 | +20 | +1.2% | 221,700 |
| 2006/11/09 | 1,643.3 | 1,660 | 1,626.7 | 1,650 | +13.3 | +0.8% | 171,000 |
| 2006/11/08 | 1,680 | 1,683.3 | 1,636.7 | 1,636.7 | -26.6 | -1.6% | 208,500 |
| 2006/11/07 | 1,656.7 | 1,670 | 1,650 | 1,663.3 | +23.3 | +1.4% | 210,300 |
| 2006/11/06 | 1,633.3 | 1,650 | 1,610 | 1,640 | ±0 | ±0% | 370,200 |
| 2006/11/02 | 1,666.7 | 1,683.3 | 1,620 | 1,640 | -50 | -3% | 758,700 |
| 2006/11/01 | 1,680 | 1,713.3 | 1,656.7 | 1,690 | +33.3 | +2% | 712,500 |
| 2006/10/31 | 1,693.3 | 1,693.3 | 1,646.7 | 1,656.7 | -43.3 | -2.5% | 486,300 |
| 2006/10/30 | 1,733.3 | 1,740 | 1,700 | 1,700 | -73.3 | -4.1% | 328,800 |
| 2006/10/27 | 1,776.7 | 1,790 | 1,756.7 | 1,773.3 | +6.6 | +0.4% | 170,700 |
| 2006/10/26 | 1,783.3 | 1,783.3 | 1,746.7 | 1,766.7 | +3.4 | +0.2% | 331,800 |
| 2006/10/25 | 1,803.3 | 1,840 | 1,760 | 1,763.3 | -36.7 | -2% | 318,300 |
| 2006/10/24 | 1,893.3 | 1,893.3 | 1,790 | 1,800 | -50 | -2.7% | 328,500 |
| 2006/10/23 | 1,850 | 1,853.3 | 1,810 | 1,850 | -33.3 | -1.8% | 532,500 |
| 2006/10/20 | 1,866.7 | 1,893.3 | 1,843.3 | 1,883.3 | +13.3 | +0.7% | 319,800 |
| 2006/10/19 | 1,800 | 1,873.3 | 1,800 | 1,870 | +93.3 | +5.3% | 984,300 |
| 2006/10/18 | 1,773.3 | 1,783.3 | 1,750 | 1,776.7 | -6.6 | -0.4% | 228,900 |
| 2006/10/17 | 1,750 | 1,793.3 | 1,743.3 | 1,783.3 | +63.3 | +3.7% | 572,700 |
| 2006/10/16 | 1,676.7 | 1,736.7 | 1,660 | 1,720 | +73.3 | +4.5% | 751,800 |
| 2006/10/13 | 1,666.7 | 1,670 | 1,610 | 1,646.7 | +10 | +0.6% | 539,400 |
| 2006/10/12 | 1,596.7 | 1,666.7 | 1,593.3 | 1,636.7 | +33.4 | +2.1% | 552,600 |
| 2006/10/11 | 1,736.7 | 1,743.3 | 1,583.3 | 1,603.3 | -143.4 | -8.2% | 567,000 |
| 2006/10/10 | 1,783.3 | 1,806.7 | 1,743.3 | 1,746.7 | -60 | -3.3% | 156,000 |
| 2006/10/06 | 1,806.7 | 1,813.3 | 1,790 | 1,806.7 | ±0 | ±0% | 102,600 |
| 2006/10/05 | 1,823.3 | 1,833.3 | 1,786.7 | 1,806.7 | +3.4 | +0.2% | 115,800 |
| 2006/10/04 | 1,856.7 | 1,863.3 | 1,793.3 | 1,803.3 | -43.4 | -2.4% | 156,900 |
| 2006/10/03 | 1,853.3 | 1,860 | 1,840 | 1,846.7 | +3.4 | +0.2% | 116,700 |
| 2006/10/02 | 1,836.7 | 1,856.7 | 1,830 | 1,843.3 | +13.3 | +0.7% | 124,800 |
| 2006/09/29 | 1,833.3 | 1,866.7 | 1,816.7 | 1,830 | +10 | +0.5% | 221,400 |
| 2006/09/28 | 1,803.3 | 1,830 | 1,803.3 | 1,820 | +20 | +1.1% | 138,600 |
| 2006/09/27 | 1,806.7 | 1,806.7 | 1,783.3 | 1,800 | +26.7 | +1.5% | 61,200 |
| 2006/09/26 | 1,753.3 | 1,806.7 | 1,753.3 | 1,773.3 | +16.6 | +0.9% | 84,900 |
| 2006/09/25 | 1,750 | 1,763.3 | 1,740 | 1,756.7 | -20 | -1.1% | 99,000 |
4301～
4350
件表示中 / 5279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 | 578,000円 | +5.4% | +8.6% | 3.46% | 10.02倍 | 1.87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 | 274,900円 | -3.0% | -42.6% | 2.91% | 35.49倍 | 1.27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 | 419,500円 | +4.7% | +5.5% | 3.34% | 20.66倍 | 2.35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 | 1,112,000円 | +18.9% | +38.8% | 0.54% | 31.48倍 | 4.76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 | 776,200円 | -5.7% | -13.9% | 2.58% | 15.15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
