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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 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 |
| 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 |
4501～
4550
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 | 413,000円 | - | - | - | - | 1.14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 | 220,000円 | +6.6% | -12.5% | 3.64% | 17.93倍 | 0.88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 | 302,000円 | -7.9% | -31.5% | 3.31% | 14.62倍 | 0.82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 | 198,600円 | -0.1% | -3.4% | 4.03% | 16.11倍 | 0.79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 | 409,500円 | +5.4% | +2.8% | 2.74% | 17.81倍 | 1.88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
