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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 1,111.7 | 1,123.3 | 1,110 | 1,110 | -10 | -0.9% | 30,600 |
| 2005/11/24 | 1,133.3 | 1,133.3 | 1,115 | 1,120 | -11.7 | -1% | 45,000 |
| 2005/11/22 | 1,146.7 | 1,146.7 | 1,111.7 | 1,131.7 | -15 | -1.3% | 88,800 |
| 2005/11/21 | 1,096.7 | 1,146.7 | 1,095 | 1,146.7 | +70 | +6.5% | 472,800 |
| 2005/11/18 | 1,078.3 | 1,085 | 1,076.7 | 1,076.7 | -1.6 | -0.1% | 82,200 |
| 2005/11/17 | 1,086.7 | 1,086.7 | 1,076.7 | 1,078.3 | ±0 | ±0% | 61,800 |
| 2005/11/16 | 1,083.3 | 1,083.3 | 1,073.3 | 1,078.3 | -5 | -0.5% | 37,200 |
| 2005/11/15 | 1,111.7 | 1,111.7 | 1,071.7 | 1,083.3 | -30 | -2.7% | 71,400 |
| 2005/11/14 | 1,108.3 | 1,130 | 1,091.7 | 1,113.3 | +38.3 | +3.6% | 360,600 |
| 2005/11/11 | 1,068.3 | 1,080 | 1,063.3 | 1,075 | +10 | +0.9% | 243,000 |
| 2005/11/10 | 1,066.7 | 1,068.3 | 1,058.3 | 1,065 | +6.7 | +0.6% | 135,000 |
| 2005/11/09 | 1,063.3 | 1,066.7 | 1,058.3 | 1,058.3 | -5 | -0.5% | 92,400 |
| 2005/11/08 | 1,061.7 | 1,068.3 | 1,056.7 | 1,063.3 | +1.6 | +0.2% | 154,800 |
| 2005/11/07 | 1,070 | 1,070 | 1,050 | 1,061.7 | -10 | -0.9% | 136,200 |
| 2005/11/04 | 1,045 | 1,073.3 | 1,043.3 | 1,071.7 | +10 | +0.9% | 247,800 |
| 2005/11/02 | 1,065 | 1,065 | 1,043.3 | 1,061.7 | -3.3 | -0.3% | 294,000 |
| 2005/11/01 | 1,066.7 | 1,071.7 | 1,061.7 | 1,065 | +15 | +1.4% | 205,200 |
| 2005/10/31 | 1,020 | 1,058.3 | 1,018.3 | 1,050 | +33.3 | +3.3% | 283,200 |
| 2005/10/28 | 1,000 | 1,016.7 | 996.7 | 1,016.7 | +15 | +1.5% | 59,400 |
| 2005/10/27 | 1,008.3 | 1,011.7 | 993.3 | 1,001.7 | -18.3 | -1.8% | 133,200 |
| 2005/10/26 | 1,016.7 | 1,020 | 1,006.7 | 1,020 | +3.3 | +0.3% | 22,800 |
| 2005/10/25 | 1,006.7 | 1,025 | 1,005 | 1,016.7 | +11.7 | +1.2% | 69,600 |
| 2005/10/24 | 1,025 | 1,025 | 1,005 | 1,005 | -20 | -2% | 66,600 |
| 2005/10/21 | 1,028.3 | 1,028.3 | 1,008.3 | 1,025 | -11.7 | -1.1% | 108,000 |
| 2005/10/20 | 1,033.3 | 1,045 | 1,030 | 1,036.7 | +3.4 | +0.3% | 132,600 |
| 2005/10/19 | 1,038.3 | 1,038.3 | 1,020 | 1,033.3 | ±0 | ±0% | 64,800 |
| 2005/10/18 | 1,035 | 1,035 | 1,028.3 | 1,033.3 | -1.7 | -0.2% | 65,400 |
| 2005/10/17 | 1,036.7 | 1,036.7 | 1,016.7 | 1,035 | +1.7 | +0.2% | 140,400 |
| 2005/10/14 | 1,038.3 | 1,046.7 | 1,028.3 | 1,033.3 | -15 | -1.4% | 161,400 |
| 2005/10/13 | 1,028.3 | 1,048.3 | 1,006.7 | 1,048.3 | +28.3 | +2.8% | 214,800 |
| 2005/10/12 | 1,083.3 | 1,096.7 | 1,000 | 1,020 | -30 | -2.9% | 860,400 |
| 2005/10/11 | 1,118.3 | 1,143.3 | 1,040 | 1,050 | -118.3 | -10.1% | 642,000 |
| 2005/10/07 | 1,166.7 | 1,178.3 | 1,165 | 1,168.3 | -15 | -1.3% | 100,200 |
| 2005/10/06 | 1,175 | 1,186.7 | 1,168.3 | 1,183.3 | -25 | -2.1% | 116,400 |
| 2005/10/05 | 1,190 | 1,223.3 | 1,180 | 1,208.3 | +1.6 | +0.1% | 117,000 |
| 2005/10/04 | 1,215 | 1,216.7 | 1,176.7 | 1,206.7 | -1.6 | -0.1% | 55,200 |
| 2005/10/03 | 1,166.7 | 1,208.3 | 1,151.7 | 1,208.3 | +26.6 | +2.3% | 106,800 |
| 2005/09/30 | 1,215 | 1,216.7 | 1,178.3 | 1,181.7 | -83.3 | -6.6% | 136,200 |
| 2005/09/29 | 1,165 | 1,265 | 1,163.3 | 1,265 | +116.7 | +10.2% | 277,800 |
| 2005/09/28 | 1,081.7 | 1,165 | 1,078.3 | 1,148.3 | +81.6 | +7.6% | 249,000 |
| 2005/09/27 | 1,083.3 | 1,083.3 | 1,060 | 1,066.7 | -23.3 | -2.1% | 87,000 |
| 2005/09/26 | 1,098.3 | 1,098.3 | 1,076.7 | 1,090 | -15 | -1.4% | 115,800 |
| 2005/09/22 | 1,066.7 | 1,115 | 1,033.3 | 1,105 | +41.7 | +3.9% | 247,800 |
| 2005/09/21 | 1,071.7 | 1,073.3 | 1,038.3 | 1,063.3 | +5 | +0.5% | 130,200 |
| 2005/09/20 | 1,018.3 | 1,058.3 | 1,008.3 | 1,058.3 | +56.6 | +5.7% | 172,200 |
| 2005/09/16 | 1,025 | 1,025 | 1,001.7 | 1,001.7 | -15 | -1.5% | 67,200 |
| 2005/09/15 | 1,005 | 1,018.3 | 1,000 | 1,016.7 | +13.4 | +1.3% | 104,400 |
| 2005/09/14 | 1,011.7 | 1,021.7 | 980 | 1,003.3 | -18.4 | -1.8% | 126,600 |
| 2005/09/13 | 993.3 | 1,021.7 | 980 | 1,021.7 | +28.4 | +2.9% | 153,600 |
| 2005/09/12 | 1,010 | 1,020 | 983.3 | 993.3 | -5 | -0.5% | 149,400 |
4851～
4900
件表示中 / 5574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 | 530,000円 | -1.0% | -7.9% | 3.77% | 10.56倍 | 1.47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 |
| ハーモニック | 292,800円 | +2.4% | +893.4% | 0.68% | 213.26倍 | 3.51倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| マックス | 562,000円 | +3.7% | +6.7% | 2.14% | 21.61倍 | 2.41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 |
| オークマ | 355,000円 | +11.2% | +44.9% | 2.82% | 14.32倍 | 0.94倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| 椿本チ | 215,000円 | +3.9% | -9.2% | 3.72% | 10.55倍 | 0.81倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
