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 |
|---|---|---|---|---|---|---|---|
| 2006/06/16 | 1,666.7 | 1,683.3 | 1,600 | 1,683.3 | +116.6 | +7.4% | 427,200 |
| 2006/06/15 | 1,633.3 | 1,633.3 | 1,563.3 | 1,566.7 | -3.3 | -0.2% | 219,300 |
| 2006/06/14 | 1,543.3 | 1,620 | 1,540 | 1,570 | -6.7 | -0.4% | 169,800 |
| 2006/06/13 | 1,630 | 1,660 | 1,533.3 | 1,576.7 | -103.3 | -6.1% | 220,800 |
| 2006/06/12 | 1,633.3 | 1,700 | 1,593.3 | 1,680 | +46.7 | +2.9% | 96,300 |
| 2006/06/09 | 1,600 | 1,636.7 | 1,563.3 | 1,633.3 | +33.3 | +2.1% | 260,100 |
| 2006/06/08 | 1,516.7 | 1,603.3 | 1,490 | 1,600 | +16.7 | +1.1% | 404,100 |
| 2006/06/07 | 1,683.3 | 1,700 | 1,550 | 1,583.3 | -133.4 | -7.8% | 248,700 |
| 2006/06/06 | 1,686.7 | 1,740 | 1,686.7 | 1,716.7 | -50 | -2.8% | 152,100 |
| 2006/06/05 | 1,726.7 | 1,813.3 | 1,703.3 | 1,766.7 | +20 | +1.1% | 188,400 |
| 2006/06/02 | 1,700 | 1,763.3 | 1,633.3 | 1,746.7 | +80 | +4.8% | 384,900 |
| 2006/06/01 | 1,730 | 1,780 | 1,653.3 | 1,666.7 | +16.7 | +1% | 352,200 |
| 2006/05/31 | 1,530 | 1,650 | 1,526.7 | 1,650 | +86.7 | +5.5% | 501,000 |
| 2006/05/30 | 1,630 | 1,633.3 | 1,523.3 | 1,563.3 | -63.4 | -3.9% | 601,500 |
| 2006/05/29 | 1,743.3 | 1,763.3 | 1,626.7 | 1,626.7 | -86.6 | -5.1% | 282,300 |
| 2006/05/26 | 1,783.3 | 1,786.7 | 1,670 | 1,713.3 | -76.7 | -4.3% | 191,700 |
| 2006/05/25 | 1,803.3 | 1,803.3 | 1,770 | 1,790 | +10 | +0.6% | 104,100 |
| 2006/05/24 | 1,800 | 1,820 | 1,760 | 1,780 | +3.3 | +0.2% | 138,000 |
| 2006/05/23 | 1,846.7 | 1,850 | 1,746.7 | 1,776.7 | -60 | -3.3% | 175,200 |
| 2006/05/22 | 1,933.3 | 1,960 | 1,833.3 | 1,836.7 | -70 | -3.7% | 160,200 |
| 2006/05/19 | 1,836.7 | 1,910 | 1,833.3 | 1,906.7 | +73.4 | +4% | 227,400 |
| 2006/05/18 | 1,810 | 1,833.3 | 1,766.7 | 1,833.3 | -76.7 | -4% | 519,600 |
| 2006/05/17 | 1,883.3 | 1,966.7 | 1,833.3 | 1,910 | +126.7 | +7.1% | 331,500 |
| 2006/05/16 | 2,036.7 | 2,036.7 | 1,783.3 | 1,783.3 | -270 | -13.1% | 246,600 |
| 2006/05/15 | 2,093.3 | 2,093.3 | 2,006.7 | 2,053.3 | -63.4 | -3% | 123,300 |
| 2006/05/12 | 2,060 | 2,116.7 | 2,056.7 | 2,116.7 | -30 | -1.4% | 99,000 |
| 2006/05/11 | 2,186.7 | 2,216.7 | 2,036.7 | 2,146.7 | -20 | -0.9% | 352,800 |
| 2006/05/10 | 2,063.3 | 2,186.7 | 2,036.7 | 2,166.7 | +130 | +6.4% | 376,800 |
| 2006/05/09 | 2,080 | 2,100 | 2,033.3 | 2,036.7 | -76.6 | -3.6% | 185,100 |
| 2006/05/08 | 2,100 | 2,156.7 | 2,083.3 | 2,113.3 | +30 | +1.4% | 229,200 |
| 2006/05/02 | 1,963.3 | 2,083.3 | 1,960 | 2,083.3 | +123.3 | +6.3% | 210,600 |
| 2006/05/01 | 1,970 | 2,026.7 | 1,933.3 | 1,960 | -70 | -3.4% | 148,800 |
| 2006/04/28 | 1,933.3 | 2,033.3 | 1,900 | 2,030 | +93.3 | +4.8% | 352,200 |
| 2006/04/27 | 1,836.7 | 1,966.7 | 1,806.7 | 1,936.7 | +166.7 | +9.4% | 319,500 |
| 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 |
4651～
4700
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
