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 |
|---|---|---|---|---|---|---|---|
| 2006/09/22 | 1,773.3 | 1,793.3 | 1,766.7 | 1,776.7 | -23.3 | -1.3% | 91,800 |
| 2006/09/21 | 1,816.7 | 1,816.7 | 1,776.7 | 1,800 | +10 | +0.6% | 68,100 |
| 2006/09/20 | 1,806.7 | 1,816.7 | 1,766.7 | 1,790 | -43.3 | -2.4% | 149,700 |
| 2006/09/19 | 1,866.7 | 1,873.3 | 1,833.3 | 1,833.3 | -33.4 | -1.8% | 130,800 |
| 2006/09/15 | 1,873.3 | 1,880 | 1,826.7 | 1,866.7 | +3.4 | +0.2% | 171,900 |
| 2006/09/14 | 1,823.3 | 1,863.3 | 1,796.7 | 1,863.3 | +73.3 | +4.1% | 146,100 |
| 2006/09/13 | 1,873.3 | 1,893.3 | 1,773.3 | 1,790 | -50 | -2.7% | 293,400 |
| 2006/09/12 | 1,900 | 1,903.3 | 1,813.3 | 1,840 | -93.3 | -4.8% | 270,000 |
| 2006/09/11 | 1,966.7 | 1,973.3 | 1,913.3 | 1,933.3 | -6.7 | -0.3% | 205,500 |
| 2006/09/08 | 1,903.3 | 1,950 | 1,886.7 | 1,940 | +10 | +0.5% | 199,200 |
| 2006/09/07 | 1,950 | 1,963.3 | 1,913.3 | 1,930 | -43.3 | -2.2% | 200,400 |
| 2006/09/06 | 1,963.3 | 2,020 | 1,953.3 | 1,973.3 | +23.3 | +1.2% | 302,400 |
| 2006/09/05 | 1,956.7 | 1,956.7 | 1,926.7 | 1,950 | ±0 | ±0% | 124,500 |
| 2006/09/04 | 1,950 | 1,970 | 1,940 | 1,950 | +20 | +1% | 252,000 |
| 2006/09/01 | 1,916.7 | 1,963.3 | 1,886.7 | 1,930 | +26.7 | +1.4% | 439,800 |
| 2006/08/31 | 1,966.7 | 1,976.7 | 1,883.3 | 1,903.3 | +90 | +5% | 807,000 |
| 2006/08/30 | 1,853.3 | 1,870 | 1,803.3 | 1,813.3 | -33.4 | -1.8% | 205,500 |
| 2006/08/29 | 1,866.7 | 1,883.3 | 1,826.7 | 1,846.7 | -6.6 | -0.4% | 111,900 |
| 2006/08/28 | 1,893.3 | 1,893.3 | 1,853.3 | 1,853.3 | -40 | -2.1% | 69,600 |
| 2006/08/25 | 1,920 | 1,926.7 | 1,886.7 | 1,893.3 | -6.7 | -0.4% | 130,500 |
| 2006/08/24 | 1,940 | 1,943.3 | 1,873.3 | 1,900 | -63.3 | -3.2% | 180,900 |
| 2006/08/23 | 1,926.7 | 1,966.7 | 1,906.7 | 1,963.3 | +43.3 | +2.3% | 302,700 |
| 2006/08/22 | 1,866.7 | 1,926.7 | 1,866.7 | 1,920 | +70 | +3.8% | 391,500 |
| 2006/08/21 | 1,820 | 1,873.3 | 1,810 | 1,850 | +46.7 | +2.6% | 281,400 |
| 2006/08/18 | 1,783.3 | 1,813.3 | 1,770 | 1,803.3 | +26.6 | +1.5% | 306,600 |
| 2006/08/17 | 1,783.3 | 1,793.3 | 1,773.3 | 1,776.7 | +10 | +0.6% | 173,100 |
| 2006/08/16 | 1,783.3 | 1,786.7 | 1,766.7 | 1,766.7 | +6.7 | +0.4% | 166,500 |
| 2006/08/15 | 1,730 | 1,763.3 | 1,730 | 1,760 | +40 | +2.3% | 131,100 |
| 2006/08/14 | 1,716.7 | 1,733.3 | 1,710 | 1,720 | +13.3 | +0.8% | 84,000 |
| 2006/08/11 | 1,703.3 | 1,716.7 | 1,696.7 | 1,706.7 | -13.3 | -0.8% | 81,900 |
| 2006/08/10 | 1,676.7 | 1,733.3 | 1,676.7 | 1,720 | +10 | +0.6% | 246,600 |
| 2006/08/09 | 1,683.3 | 1,733.3 | 1,666.7 | 1,710 | +26.7 | +1.6% | 114,900 |
| 2006/08/08 | 1,700 | 1,710 | 1,666.7 | 1,683.3 | -6.7 | -0.4% | 87,600 |
| 2006/08/07 | 1,736.7 | 1,740 | 1,676.7 | 1,690 | -33.3 | -1.9% | 70,800 |
| 2006/08/04 | 1,763.3 | 1,783.3 | 1,723.3 | 1,723.3 | -36.7 | -2.1% | 202,500 |
| 2006/08/03 | 1,790 | 1,790 | 1,756.7 | 1,760 | +26.7 | +1.5% | 186,300 |
| 2006/08/02 | 1,753.3 | 1,753.3 | 1,716.7 | 1,733.3 | -16.7 | -1% | 156,600 |
| 2006/08/01 | 1,776.7 | 1,796.7 | 1,746.7 | 1,750 | -10 | -0.6% | 208,800 |
| 2006/07/31 | 1,703.3 | 1,766.7 | 1,703.3 | 1,760 | +36.7 | +2.1% | 560,100 |
| 2006/07/28 | 1,736.7 | 1,743.3 | 1,706.7 | 1,723.3 | +10 | +0.6% | 162,300 |
| 2006/07/27 | 1,696.7 | 1,730 | 1,696.7 | 1,713.3 | -16.7 | -1% | 134,100 |
| 2006/07/26 | 1,766.7 | 1,770 | 1,716.7 | 1,730 | -40 | -2.3% | 210,000 |
| 2006/07/25 | 1,773.3 | 1,796.7 | 1,730 | 1,770 | +30 | +1.7% | 244,500 |
| 2006/07/24 | 1,760 | 1,766.7 | 1,700 | 1,740 | -23.3 | -1.3% | 131,700 |
| 2006/07/21 | 1,750 | 1,783.3 | 1,720 | 1,763.3 | +16.6 | +1% | 457,200 |
| 2006/07/20 | 1,733.3 | 1,786.7 | 1,726.7 | 1,746.7 | +46.7 | +2.7% | 465,300 |
| 2006/07/19 | 1,583.3 | 1,716.7 | 1,583.3 | 1,700 | +116.7 | +7.4% | 426,300 |
| 2006/07/18 | 1,640 | 1,640 | 1,543.3 | 1,583.3 | -73.4 | -4.4% | 426,300 |
| 2006/07/14 | 1,716.7 | 1,743.3 | 1,650 | 1,656.7 | -93.3 | -5.3% | 344,100 |
| 2006/07/13 | 1,716.7 | 1,773.3 | 1,676.7 | 1,750 | +60 | +3.6% | 945,300 |
4351～
4400
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
