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 |
|---|---|---|---|---|---|---|---|
| 2006/04/04 | 1,703.3 | 1,703.3 | 1,666.7 | 1,670 | -30 | -1.8% | 69,000 |
| 2006/04/03 | 1,750 | 1,750 | 1,700 | 1,700 | -16.7 | -1% | 98,400 |
| 2006/03/31 | 1,666.7 | 1,770 | 1,636.7 | 1,716.7 | ±0 | ±0% | 185,700 |
| 2006/03/30 | 1,616.7 | 1,716.7 | 1,613.3 | 1,716.7 | +166.7 | +10.8% | 509,700 |
| 2006/03/29 | 1,533.3 | 1,600 | 1,530 | 1,550 | +50 | +3.3% | 185,700 |
| 2006/03/28 | 1,503.3 | 1,503.3 | 1,486.7 | 1,500 | -36.7 | -2.4% | 144,900 |
| 2006/03/27 | 1,566.7 | 1,566.7 | 1,523.3 | 1,536.7 | -63.3 | -4% | 129,000 |
| 2006/03/24 | 1,633.3 | 1,640 | 1,573.3 | 1,600 | ±0 | ±0% | 99,300 |
| 2006/03/23 | 1,656.7 | 1,660 | 1,543.3 | 1,600 | -33.3 | -2% | 163,800 |
| 2006/03/22 | 1,566.7 | 1,650 | 1,566.7 | 1,633.3 | +113.3 | +7.5% | 518,700 |
| 2006/03/20 | 1,466.7 | 1,550 | 1,463.3 | 1,520 | +60 | +4.1% | 338,400 |
| 2006/03/17 | 1,460 | 1,466.7 | 1,386.7 | 1,460 | +13.3 | +0.9% | 122,400 |
| 2006/03/16 | 1,466.7 | 1,466.7 | 1,446.7 | 1,446.7 | -16.6 | -1.1% | 67,200 |
| 2006/03/15 | 1,496.7 | 1,496.7 | 1,433.3 | 1,463.3 | +53.3 | +3.8% | 245,100 |
| 2006/03/14 | 1,450 | 1,450 | 1,406.7 | 1,410 | -23.3 | -1.6% | 80,400 |
| 2006/03/13 | 1,423.3 | 1,460 | 1,420 | 1,433.3 | -40 | -2.7% | 246,000 |
| 2006/03/10 | 1,440 | 1,473.3 | 1,433.3 | 1,473.3 | +166.6 | +12.7% | 194,700 |
| 2006/03/09 | 1,333.3 | 1,360 | 1,290 | 1,306.7 | -50 | -3.7% | 305,100 |
| 2006/03/08 | 1,420 | 1,423.3 | 1,353.3 | 1,356.7 | -66.6 | -4.7% | 136,200 |
| 2006/03/07 | 1,460 | 1,463.3 | 1,410 | 1,423.3 | -53.4 | -3.6% | 159,600 |
| 2006/03/06 | 1,546.7 | 1,570 | 1,463.3 | 1,476.7 | -36.6 | -2.4% | 134,400 |
| 2006/03/03 | 1,570 | 1,586.7 | 1,496.7 | 1,513.3 | -90 | -5.6% | 263,400 |
| 2006/03/02 | 1,530 | 1,640 | 1,490 | 1,603.3 | +100 | +6.7% | 233,700 |
| 2006/03/01 | 1,510 | 1,513.3 | 1,463.3 | 1,503.3 | -40 | -2.6% | 184,200 |
| 2006/02/28 | 1,546.7 | 1,583.3 | 1,533.3 | 1,543.3 | -3.4 | -0.2% | 96,300 |
| 2006/02/27 | 1,520 | 1,566.7 | 1,490 | 1,546.7 | +66.7 | +4.5% | 159,900 |
| 2006/02/24 | 1,533.3 | 1,550 | 1,480 | 1,480 | -53.3 | -3.5% | 96,900 |
| 2006/02/23 | 1,496.7 | 1,550 | 1,483.3 | 1,533.3 | +16.6 | +1.1% | 97,500 |
| 2006/02/22 | 1,476.7 | 1,558.3 | 1,475 | 1,516.7 | +73.4 | +5.1% | 132,600 |
| 2006/02/21 | 1,390 | 1,450 | 1,366.7 | 1,443.3 | +20 | +1.4% | 183,600 |
| 2006/02/20 | 1,550 | 1,550 | 1,423.3 | 1,423.3 | -163.4 | -10.3% | 172,200 |
| 2006/02/17 | 1,583.3 | 1,600 | 1,568.3 | 1,586.7 | +13.4 | +0.9% | 264,600 |
| 2006/02/16 | 1,581.7 | 1,588.3 | 1,498.3 | 1,573.3 | -18.4 | -1.2% | 159,600 |
| 2006/02/15 | 1,601.7 | 1,610 | 1,575 | 1,591.7 | -6.6 | -0.4% | 240,600 |
| 2006/02/14 | 1,633.3 | 1,658.3 | 1,583.3 | 1,598.3 | -40 | -2.4% | 171,600 |
| 2006/02/13 | 1,666.7 | 1,666.7 | 1,635 | 1,638.3 | -30 | -1.8% | 64,200 |
| 2006/02/10 | 1,686.7 | 1,688.3 | 1,663.3 | 1,668.3 | -15 | -0.9% | 187,800 |
| 2006/02/09 | 1,700 | 1,750 | 1,666.7 | 1,683.3 | +78.3 | +4.9% | 388,800 |
| 2006/02/08 | 1,583.3 | 1,628.3 | 1,581.7 | 1,605 | +63.3 | +4.1% | 124,200 |
| 2006/02/07 | 1,595 | 1,666.7 | 1,541.7 | 1,541.7 | -70 | -4.3% | 511,200 |
| 2006/02/06 | 1,565 | 1,631.7 | 1,560 | 1,611.7 | +30 | +1.9% | 211,800 |
| 2006/02/03 | 1,566.7 | 1,631.7 | 1,566.7 | 1,581.7 | -35 | -2.2% | 93,600 |
| 2006/02/02 | 1,653.3 | 1,666.7 | 1,610 | 1,616.7 | -36.6 | -2.2% | 315,600 |
| 2006/02/01 | 1,583.3 | 1,666.7 | 1,583.3 | 1,653.3 | +110 | +7.1% | 477,000 |
| 2006/01/31 | 1,525 | 1,580 | 1,518.3 | 1,543.3 | +3.3 | +0.2% | 405,000 |
| 2006/01/30 | 1,566.7 | 1,598.3 | 1,531.7 | 1,540 | -43.3 | -2.7% | 679,200 |
| 2006/01/27 | 1,625 | 1,625 | 1,541.7 | 1,583.3 | -73.4 | -4.4% | 729,000 |
| 2006/01/26 | 1,588.3 | 1,671.7 | 1,588.3 | 1,656.7 | +118.4 | +7.7% | 1,178,400 |
| 2006/01/25 | 1,538.3 | 1,538.3 | 1,536.7 | 1,538.3 | +166.6 | +12.1% | 1,435,200 |
| 2006/01/24 | 1,340 | 1,383.3 | 1,321.7 | 1,371.7 | +88.4 | +6.9% | 418,800 |
4701～
4750
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
