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 |
|---|---|---|---|---|---|---|---|
| 2006/11/09 | 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 |
| 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 |
4551～
4600
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
