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 |
|---|---|---|---|---|---|---|---|
| 2006/08/28 | 1,893.3 | 1,893.3 | 1,853.3 | 1,853.3 | -40 | -2.1% | 69,600 |
| 2006/08/25 | 1,920 | 1,926.7 | 1,886.7 | 1,893.3 | -6.7 | -0.4% | 130,500 |
| 2006/08/24 | 1,940 | 1,943.3 | 1,873.3 | 1,900 | -63.3 | -3.2% | 180,900 |
| 2006/08/23 | 1,926.7 | 1,966.7 | 1,906.7 | 1,963.3 | +43.3 | +2.3% | 302,700 |
| 2006/08/22 | 1,866.7 | 1,926.7 | 1,866.7 | 1,920 | +70 | +3.8% | 391,500 |
| 2006/08/21 | 1,820 | 1,873.3 | 1,810 | 1,850 | +46.7 | +2.6% | 281,400 |
| 2006/08/18 | 1,783.3 | 1,813.3 | 1,770 | 1,803.3 | +26.6 | +1.5% | 306,600 |
| 2006/08/17 | 1,783.3 | 1,793.3 | 1,773.3 | 1,776.7 | +10 | +0.6% | 173,100 |
| 2006/08/16 | 1,783.3 | 1,786.7 | 1,766.7 | 1,766.7 | +6.7 | +0.4% | 166,500 |
| 2006/08/15 | 1,730 | 1,763.3 | 1,730 | 1,760 | +40 | +2.3% | 131,100 |
| 2006/08/14 | 1,716.7 | 1,733.3 | 1,710 | 1,720 | +13.3 | +0.8% | 84,000 |
| 2006/08/11 | 1,703.3 | 1,716.7 | 1,696.7 | 1,706.7 | -13.3 | -0.8% | 81,900 |
| 2006/08/10 | 1,676.7 | 1,733.3 | 1,676.7 | 1,720 | +10 | +0.6% | 246,600 |
| 2006/08/09 | 1,683.3 | 1,733.3 | 1,666.7 | 1,710 | +26.7 | +1.6% | 114,900 |
| 2006/08/08 | 1,700 | 1,710 | 1,666.7 | 1,683.3 | -6.7 | -0.4% | 87,600 |
| 2006/08/07 | 1,736.7 | 1,740 | 1,676.7 | 1,690 | -33.3 | -1.9% | 70,800 |
| 2006/08/04 | 1,763.3 | 1,783.3 | 1,723.3 | 1,723.3 | -36.7 | -2.1% | 202,500 |
| 2006/08/03 | 1,790 | 1,790 | 1,756.7 | 1,760 | +26.7 | +1.5% | 186,300 |
| 2006/08/02 | 1,753.3 | 1,753.3 | 1,716.7 | 1,733.3 | -16.7 | -1% | 156,600 |
| 2006/08/01 | 1,776.7 | 1,796.7 | 1,746.7 | 1,750 | -10 | -0.6% | 208,800 |
| 2006/07/31 | 1,703.3 | 1,766.7 | 1,703.3 | 1,760 | +36.7 | +2.1% | 560,100 |
| 2006/07/28 | 1,736.7 | 1,743.3 | 1,706.7 | 1,723.3 | +10 | +0.6% | 162,300 |
| 2006/07/27 | 1,696.7 | 1,730 | 1,696.7 | 1,713.3 | -16.7 | -1% | 134,100 |
| 2006/07/26 | 1,766.7 | 1,770 | 1,716.7 | 1,730 | -40 | -2.3% | 210,000 |
| 2006/07/25 | 1,773.3 | 1,796.7 | 1,730 | 1,770 | +30 | +1.7% | 244,500 |
| 2006/07/24 | 1,760 | 1,766.7 | 1,700 | 1,740 | -23.3 | -1.3% | 131,700 |
| 2006/07/21 | 1,750 | 1,783.3 | 1,720 | 1,763.3 | +16.6 | +1% | 457,200 |
| 2006/07/20 | 1,733.3 | 1,786.7 | 1,726.7 | 1,746.7 | +46.7 | +2.7% | 465,300 |
| 2006/07/19 | 1,583.3 | 1,716.7 | 1,583.3 | 1,700 | +116.7 | +7.4% | 426,300 |
| 2006/07/18 | 1,640 | 1,640 | 1,543.3 | 1,583.3 | -73.4 | -4.4% | 426,300 |
| 2006/07/14 | 1,716.7 | 1,743.3 | 1,650 | 1,656.7 | -93.3 | -5.3% | 344,100 |
| 2006/07/13 | 1,716.7 | 1,773.3 | 1,676.7 | 1,750 | +60 | +3.6% | 945,300 |
| 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 |
4601～
4650
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
