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 |
|---|---|---|---|---|---|---|---|
| 2006/07/12 | 1,690 | 1,690 | 1,650 | 1,690 | +166.7 | +10.9% | 758,400 |
| 2006/07/11 | 1,566.7 | 1,566.7 | 1,516.7 | 1,523.3 | -40 | -2.6% | 243,600 |
| 2006/07/10 | 1,540 | 1,583.3 | 1,523.3 | 1,563.3 | -20 | -1.3% | 309,900 |
| 2006/07/07 | 1,653.3 | 1,653.3 | 1,563.3 | 1,583.3 | -50 | -3.1% | 185,700 |
| 2006/07/06 | 1,640 | 1,683.3 | 1,620 | 1,633.3 | -56.7 | -3.4% | 265,800 |
| 2006/07/05 | 1,716.7 | 1,716.7 | 1,690 | 1,690 | -26.7 | -1.6% | 106,200 |
| 2006/07/04 | 1,723.3 | 1,730 | 1,706.7 | 1,716.7 | -16.6 | -1% | 129,000 |
| 2006/07/03 | 1,733.3 | 1,743.3 | 1,693.3 | 1,733.3 | +23.3 | +1.4% | 215,100 |
| 2006/06/30 | 1,660 | 1,716.7 | 1,656.7 | 1,710 | +63.3 | +3.8% | 349,200 |
| 2006/06/29 | 1,640 | 1,653.3 | 1,630 | 1,646.7 | +20 | +1.2% | 125,700 |
| 2006/06/28 | 1,600 | 1,633.3 | 1,600 | 1,626.7 | -13.3 | -0.8% | 91,500 |
| 2006/06/27 | 1,630 | 1,650 | 1,623.3 | 1,640 | +33.3 | +2.1% | 281,400 |
| 2006/06/26 | 1,556.7 | 1,620 | 1,556.7 | 1,606.7 | +46.7 | +3% | 206,100 |
| 2006/06/23 | 1,513.3 | 1,600 | 1,500 | 1,560 | +63.3 | +4.2% | 434,400 |
| 2006/06/22 | 1,520 | 1,543.3 | 1,483.3 | 1,496.7 | ±0 | ±0% | 807,000 |
| 2006/06/21 | 1,583.3 | 1,593.3 | 1,473.3 | 1,496.7 | -86.6 | -5.5% | 546,000 |
| 2006/06/20 | 1,630 | 1,643.3 | 1,580 | 1,583.3 | -63.4 | -3.9% | 154,200 |
| 2006/06/19 | 1,670 | 1,680 | 1,646.7 | 1,646.7 | -36.6 | -2.2% | 137,100 |
| 2006/06/16 | 1,666.7 | 1,683.3 | 1,600 | 1,683.3 | +116.6 | +7.4% | 427,200 |
| 2006/06/15 | 1,633.3 | 1,633.3 | 1,563.3 | 1,566.7 | -3.3 | -0.2% | 219,300 |
| 2006/06/14 | 1,543.3 | 1,620 | 1,540 | 1,570 | -6.7 | -0.4% | 169,800 |
| 2006/06/13 | 1,630 | 1,660 | 1,533.3 | 1,576.7 | -103.3 | -6.1% | 220,800 |
| 2006/06/12 | 1,633.3 | 1,700 | 1,593.3 | 1,680 | +46.7 | +2.9% | 96,300 |
| 2006/06/09 | 1,600 | 1,636.7 | 1,563.3 | 1,633.3 | +33.3 | +2.1% | 260,100 |
| 2006/06/08 | 1,516.7 | 1,603.3 | 1,490 | 1,600 | +16.7 | +1.1% | 404,100 |
| 2006/06/07 | 1,683.3 | 1,700 | 1,550 | 1,583.3 | -133.4 | -7.8% | 248,700 |
| 2006/06/06 | 1,686.7 | 1,740 | 1,686.7 | 1,716.7 | -50 | -2.8% | 152,100 |
| 2006/06/05 | 1,726.7 | 1,813.3 | 1,703.3 | 1,766.7 | +20 | +1.1% | 188,400 |
| 2006/06/02 | 1,700 | 1,763.3 | 1,633.3 | 1,746.7 | +80 | +4.8% | 384,900 |
| 2006/06/01 | 1,730 | 1,780 | 1,653.3 | 1,666.7 | +16.7 | +1% | 352,200 |
| 2006/05/31 | 1,530 | 1,650 | 1,526.7 | 1,650 | +86.7 | +5.5% | 501,000 |
| 2006/05/30 | 1,630 | 1,633.3 | 1,523.3 | 1,563.3 | -63.4 | -3.9% | 601,500 |
| 2006/05/29 | 1,743.3 | 1,763.3 | 1,626.7 | 1,626.7 | -86.6 | -5.1% | 282,300 |
| 2006/05/26 | 1,783.3 | 1,786.7 | 1,670 | 1,713.3 | -76.7 | -4.3% | 191,700 |
| 2006/05/25 | 1,803.3 | 1,803.3 | 1,770 | 1,790 | +10 | +0.6% | 104,100 |
| 2006/05/24 | 1,800 | 1,820 | 1,760 | 1,780 | +3.3 | +0.2% | 138,000 |
| 2006/05/23 | 1,846.7 | 1,850 | 1,746.7 | 1,776.7 | -60 | -3.3% | 175,200 |
| 2006/05/22 | 1,933.3 | 1,960 | 1,833.3 | 1,836.7 | -70 | -3.7% | 160,200 |
| 2006/05/19 | 1,836.7 | 1,910 | 1,833.3 | 1,906.7 | +73.4 | +4% | 227,400 |
| 2006/05/18 | 1,810 | 1,833.3 | 1,766.7 | 1,833.3 | -76.7 | -4% | 519,600 |
| 2006/05/17 | 1,883.3 | 1,966.7 | 1,833.3 | 1,910 | +126.7 | +7.1% | 331,500 |
| 2006/05/16 | 2,036.7 | 2,036.7 | 1,783.3 | 1,783.3 | -270 | -13.1% | 246,600 |
| 2006/05/15 | 2,093.3 | 2,093.3 | 2,006.7 | 2,053.3 | -63.4 | -3% | 123,300 |
| 2006/05/12 | 2,060 | 2,116.7 | 2,056.7 | 2,116.7 | -30 | -1.4% | 99,000 |
| 2006/05/11 | 2,186.7 | 2,216.7 | 2,036.7 | 2,146.7 | -20 | -0.9% | 352,800 |
| 2006/05/10 | 2,063.3 | 2,186.7 | 2,036.7 | 2,166.7 | +130 | +6.4% | 376,800 |
| 2006/05/09 | 2,080 | 2,100 | 2,033.3 | 2,036.7 | -76.6 | -3.6% | 185,100 |
| 2006/05/08 | 2,100 | 2,156.7 | 2,083.3 | 2,113.3 | +30 | +1.4% | 229,200 |
| 2006/05/02 | 1,963.3 | 2,083.3 | 1,960 | 2,083.3 | +123.3 | +6.3% | 210,600 |
| 2006/05/01 | 1,970 | 2,026.7 | 1,933.3 | 1,960 | -70 | -3.4% | 148,800 |
4401～
4450
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
