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 |
|---|---|---|---|---|---|---|---|
| 2006/04/26 | 1,840 | 1,880 | 1,766.7 | 1,770 | -63.3 | -3.5% | 190,500 |
| 2006/04/25 | 1,916.7 | 1,930 | 1,823.3 | 1,833.3 | -110 | -5.7% | 306,600 |
| 2006/04/24 | 1,963.3 | 2,000 | 1,906.7 | 1,943.3 | +10 | +0.5% | 269,400 |
| 2006/04/21 | 1,870 | 1,956.7 | 1,843.3 | 1,933.3 | +63.3 | +3.4% | 490,800 |
| 2006/04/20 | 1,863.3 | 1,910 | 1,800 | 1,870 | +13.3 | +0.7% | 554,700 |
| 2006/04/19 | 1,766.7 | 1,880 | 1,760 | 1,856.7 | +123.4 | +7.1% | 867,600 |
| 2006/04/18 | 1,716.7 | 1,733.3 | 1,700 | 1,733.3 | +10 | +0.6% | 236,700 |
| 2006/04/17 | 1,753.3 | 1,753.3 | 1,706.7 | 1,723.3 | +36.6 | +2.2% | 117,300 |
| 2006/04/14 | 1,666.7 | 1,700 | 1,660 | 1,686.7 | ±0 | ±0% | 78,000 |
| 2006/04/13 | 1,700 | 1,710 | 1,656.7 | 1,686.7 | -16.6 | -1% | 150,300 |
| 2006/04/12 | 1,746.7 | 1,750 | 1,700 | 1,703.3 | -56.7 | -3.2% | 206,100 |
| 2006/04/11 | 1,746.7 | 1,766.7 | 1,733.3 | 1,760 | +33.3 | +1.9% | 227,100 |
| 2006/04/10 | 1,733.3 | 1,733.3 | 1,706.7 | 1,726.7 | +20 | +1.2% | 87,000 |
| 2006/04/07 | 1,700 | 1,733.3 | 1,700 | 1,706.7 | -10 | -0.6% | 111,000 |
| 2006/04/06 | 1,700 | 1,740 | 1,700 | 1,716.7 | +23.4 | +1.4% | 128,400 |
| 2006/04/05 | 1,666.7 | 1,740 | 1,666.7 | 1,693.3 | +23.3 | +1.4% | 124,200 |
| 2006/04/04 | 1,703.3 | 1,703.3 | 1,666.7 | 1,670 | -30 | -1.8% | 69,000 |
| 2006/04/03 | 1,750 | 1,750 | 1,700 | 1,700 | -16.7 | -1% | 98,400 |
| 2006/03/31 | 1,666.7 | 1,770 | 1,636.7 | 1,716.7 | ±0 | ±0% | 185,700 |
| 2006/03/30 | 1,616.7 | 1,716.7 | 1,613.3 | 1,716.7 | +166.7 | +10.8% | 509,700 |
| 2006/03/29 | 1,533.3 | 1,600 | 1,530 | 1,550 | +50 | +3.3% | 185,700 |
| 2006/03/28 | 1,503.3 | 1,503.3 | 1,486.7 | 1,500 | -36.7 | -2.4% | 144,900 |
| 2006/03/27 | 1,566.7 | 1,566.7 | 1,523.3 | 1,536.7 | -63.3 | -4% | 129,000 |
| 2006/03/24 | 1,633.3 | 1,640 | 1,573.3 | 1,600 | ±0 | ±0% | 99,300 |
| 2006/03/23 | 1,656.7 | 1,660 | 1,543.3 | 1,600 | -33.3 | -2% | 163,800 |
| 2006/03/22 | 1,566.7 | 1,650 | 1,566.7 | 1,633.3 | +113.3 | +7.5% | 518,700 |
| 2006/03/20 | 1,466.7 | 1,550 | 1,463.3 | 1,520 | +60 | +4.1% | 338,400 |
| 2006/03/17 | 1,460 | 1,466.7 | 1,386.7 | 1,460 | +13.3 | +0.9% | 122,400 |
| 2006/03/16 | 1,466.7 | 1,466.7 | 1,446.7 | 1,446.7 | -16.6 | -1.1% | 67,200 |
| 2006/03/15 | 1,496.7 | 1,496.7 | 1,433.3 | 1,463.3 | +53.3 | +3.8% | 245,100 |
| 2006/03/14 | 1,450 | 1,450 | 1,406.7 | 1,410 | -23.3 | -1.6% | 80,400 |
| 2006/03/13 | 1,423.3 | 1,460 | 1,420 | 1,433.3 | -40 | -2.7% | 246,000 |
| 2006/03/10 | 1,440 | 1,473.3 | 1,433.3 | 1,473.3 | +166.6 | +12.7% | 194,700 |
| 2006/03/09 | 1,333.3 | 1,360 | 1,290 | 1,306.7 | -50 | -3.7% | 305,100 |
| 2006/03/08 | 1,420 | 1,423.3 | 1,353.3 | 1,356.7 | -66.6 | -4.7% | 136,200 |
| 2006/03/07 | 1,460 | 1,463.3 | 1,410 | 1,423.3 | -53.4 | -3.6% | 159,600 |
| 2006/03/06 | 1,546.7 | 1,570 | 1,463.3 | 1,476.7 | -36.6 | -2.4% | 134,400 |
| 2006/03/03 | 1,570 | 1,586.7 | 1,496.7 | 1,513.3 | -90 | -5.6% | 263,400 |
| 2006/03/02 | 1,530 | 1,640 | 1,490 | 1,603.3 | +100 | +6.7% | 233,700 |
| 2006/03/01 | 1,510 | 1,513.3 | 1,463.3 | 1,503.3 | -40 | -2.6% | 184,200 |
| 2006/02/28 | 1,546.7 | 1,583.3 | 1,533.3 | 1,543.3 | -3.4 | -0.2% | 96,300 |
| 2006/02/27 | 1,520 | 1,566.7 | 1,490 | 1,546.7 | +66.7 | +4.5% | 159,900 |
| 2006/02/24 | 1,533.3 | 1,550 | 1,480 | 1,480 | -53.3 | -3.5% | 96,900 |
| 2006/02/23 | 1,496.7 | 1,550 | 1,483.3 | 1,533.3 | +16.6 | +1.1% | 97,500 |
| 2006/02/22 | 1,476.7 | 1,558.3 | 1,475 | 1,516.7 | +73.4 | +5.1% | 132,600 |
| 2006/02/21 | 1,390 | 1,450 | 1,366.7 | 1,443.3 | +20 | +1.4% | 183,600 |
| 2006/02/20 | 1,550 | 1,550 | 1,423.3 | 1,423.3 | -163.4 | -10.3% | 172,200 |
| 2006/02/17 | 1,583.3 | 1,600 | 1,568.3 | 1,586.7 | +13.4 | +0.9% | 264,600 |
| 2006/02/16 | 1,581.7 | 1,588.3 | 1,498.3 | 1,573.3 | -18.4 | -1.2% | 159,600 |
| 2006/02/15 | 1,601.7 | 1,610 | 1,575 | 1,591.7 | -6.6 | -0.4% | 240,600 |
4451～
4500
件表示中 / 5277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 | 572,000円 | +5.4% | +8.6% | 3.50% | 9.91倍 | 1.85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 |
| 日製鋼 | 439,700円 | +5.0% | +2.8% | 1.68% | 20.88倍 | 1.83倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| アマノ | 407,600円 | +4.7% | +5.5% | 3.43% | 20.10倍 | 2.28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 | 1,099,000円 | +18.9% | +38.8% | 0.55% | 31.11倍 | 4.70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 | 748,600円 | -5.7% | -13.9% | 2.67% | 14.61倍 | 0.99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
