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 |
|---|---|---|---|---|---|---|---|
| 2007/01/25 | 2,033.3 | 2,036.7 | 1,943.3 | 1,960 | -73.3 | -3.6% | 995,400 |
| 2007/01/24 | 1,986.7 | 2,046.7 | 1,983.3 | 2,033.3 | +46.6 | +2.3% | 337,500 |
| 2007/01/23 | 1,983.3 | 2,006.7 | 1,973.3 | 1,986.7 | -20 | -1% | 296,400 |
| 2007/01/22 | 1,986.7 | 2,010 | 1,950 | 2,006.7 | -30 | -1.5% | 645,900 |
| 2007/01/19 | 2,033.3 | 2,063.3 | 2,016.7 | 2,036.7 | -96.6 | -4.5% | 860,700 |
| 2007/01/18 | 2,083.3 | 2,140 | 2,063.3 | 2,133.3 | +53.3 | +2.6% | 364,500 |
| 2007/01/17 | 2,060 | 2,080 | 2,023.3 | 2,080 | +10 | +0.5% | 221,100 |
| 2007/01/16 | 2,056.7 | 2,076.7 | 2,026.7 | 2,070 | +20 | +1% | 400,500 |
| 2007/01/15 | 2,000 | 2,056.7 | 1,993.3 | 2,050 | +70 | +3.5% | 463,800 |
| 2007/01/12 | 1,933.3 | 1,980 | 1,933.3 | 1,980 | +60 | +3.1% | 325,200 |
| 2007/01/11 | 1,953.3 | 1,970 | 1,903.3 | 1,920 | -43.3 | -2.2% | 292,500 |
| 2007/01/10 | 1,996.7 | 1,996.7 | 1,943.3 | 1,963.3 | -23.4 | -1.2% | 472,200 |
| 2007/01/09 | 1,953.3 | 1,993.3 | 1,940 | 1,986.7 | +56.7 | +2.9% | 513,900 |
| 2007/01/05 | 1,930 | 1,940 | 1,873.3 | 1,930 | +10 | +0.5% | 664,800 |
| 2007/01/04 | 1,866.7 | 1,926.7 | 1,866.7 | 1,920 | +70 | +3.8% | 354,300 |
| 2006/12/29 | 1,833.3 | 1,850 | 1,830 | 1,850 | +3.3 | +0.2% | 84,300 |
| 2006/12/28 | 1,866.7 | 1,876.7 | 1,833.3 | 1,846.7 | -10 | -0.5% | 327,000 |
| 2006/12/27 | 1,843.3 | 1,860 | 1,840 | 1,856.7 | +23.4 | +1.3% | 227,400 |
| 2006/12/26 | 1,806.7 | 1,833.3 | 1,803.3 | 1,833.3 | +20 | +1.1% | 135,300 |
| 2006/12/25 | 1,816.7 | 1,820 | 1,793.3 | 1,813.3 | -3.4 | -0.2% | 152,400 |
| 2006/12/22 | 1,833.3 | 1,833.3 | 1,793.3 | 1,816.7 | -3.3 | -0.2% | 193,200 |
| 2006/12/21 | 1,776.7 | 1,853.3 | 1,766.7 | 1,820 | +50 | +2.8% | 436,800 |
| 2006/12/20 | 1,740 | 1,773.3 | 1,730 | 1,770 | +53.3 | +3.1% | 277,200 |
| 2006/12/19 | 1,750 | 1,756.7 | 1,716.7 | 1,716.7 | -33.3 | -1.9% | 165,600 |
| 2006/12/18 | 1,750 | 1,766.7 | 1,743.3 | 1,750 | +23.3 | +1.3% | 231,900 |
| 2006/12/15 | 1,730 | 1,730 | 1,710 | 1,726.7 | +10 | +0.6% | 180,600 |
| 2006/12/14 | 1,716.7 | 1,726.7 | 1,700 | 1,716.7 | +10 | +0.6% | 90,300 |
| 2006/12/13 | 1,716.7 | 1,726.7 | 1,700 | 1,706.7 | -20 | -1.2% | 108,300 |
| 2006/12/12 | 1,746.7 | 1,750 | 1,700 | 1,726.7 | -13.3 | -0.8% | 297,000 |
| 2006/12/11 | 1,693.3 | 1,746.7 | 1,686.7 | 1,740 | +66.7 | +4% | 355,200 |
| 2006/12/08 | 1,683.3 | 1,696.7 | 1,656.7 | 1,673.3 | -10 | -0.6% | 199,800 |
| 2006/12/07 | 1,670 | 1,686.7 | 1,666.7 | 1,683.3 | +16.6 | +1% | 129,000 |
| 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 |
4501～
4550
件表示中 / 5511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 | 453,500円 | +5.5% | +15.1% | 4.41% | 7.18倍 | 1.25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 |
| 三井Ｅ＆Ｓ | 242,800円 | +7.9% | -17.1% | 1.24% | 12.25倍 | 1.44倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| ＦＵＪＩ | 251,400円 | +15.4% | +20.7% | 3.18% | 15.78倍 | 1.01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 | 469,000円 | +2.5% | +0.6% | 2.56% | 19.07倍 | 2.03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 |
| 平 和 | 207,600円 | +102.9% | +124.1% | 3.85% | 8.86倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
