6432 竹内製作所

株価チャート

2017/02/28

2016/10/03～2017/02/28

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2017
02/28	2,250	2,303	2,236	2,248	+1.44%	718,900	1101億4975万	-5.19%	13.82	1.78
02/27	2,236	2,237	2,168	2,216	-2.12%	792,800	1085億8178万	-6.73%	13.62	1.76
02/24	2,264	2,298	2,251	2,264	-1.99%	540,600	1109億3373万	-4.99%	13.92	1.8
02/23	2,336	2,340	2,281	2,310	-1.62%	643,400	1131億8769万	-3.43%	14.2	1.83
02/22	2,400	2,405	2,337	2,348	-1.22%	274,800	1150億4965万	-1.96%	14.43	1.86
02/21	2,345	2,380	2,322	2,377	+2.19%	327,500	1164億7062万	-0.75%	14.61	1.89
02/20	2,341	2,350	2,315	2,326	-1.23%	244,300	1139億7167万	-2.68%	14.3	1.85
02/17	2,308	2,364	2,306	2,355	+0.94%	346,200	1153億9264万	-1.55%	14.48	1.87
02/16	2,351	2,361	2,302	2,333	-1.44%	480,900	1143億1466万	-2.71%	14.34	1.85
02/15	2,370	2,399	2,360	2,367	+1.28%	414,100	1159億8063万	-1.62%	14.55	1.88
02/14	2,401	2,405	2,332	2,337	-2.26%	494,900	1145億1066万	-3.23%	14.37	1.85
02/13	2,411	2,429	2,387	2,391	+1.27%	395,400	1171億5660万	-1.4%	14.7	1.9
02/10	2,373	2,400	2,344	2,361	+2.88%	498,000	1156億8663万	-2.92%	14.51	1.87
02/09	2,318	2,318	2,287	2,295	-1.96%	348,000	1124億5270万	-6.1%	14.11	1.82
02/08	2,318	2,354	2,312	2,341	+1.96%	357,100	1147億665万	-4.8%	14.39	1.86
02/07	2,358	2,360	2,286	2,296	-3.65%	700,700	1125億170万	-7.01%	14.12	1.82
02/06	2,433	2,448	2,373	2,383	-0.29%	289,000	1167億6461万	-3.95%	14.65	1.89
02/03	2,416	2,455	2,378	2,390	-0.62%	447,300	1171億761万	-4.09%	14.69	1.9
02/02	2,480	2,491	2,395	2,405	-1.84%	606,800	1178億4259万	-3.84%	14.79	1.91
02/01	2,371	2,470	2,371	2,450	+1.32%	546,300	1200億4755万	-2.31%	15.06	1.94
01/31	2,403	2,442	2,385	2,418	-3.01%	849,200	1184億7958万	-3.78%	14.87	1.92
01/30	2,500	2,517	2,474	2,493	-1.03%	512,000	1221億5450万	-1.11%	15.33	1.98
01/27	2,501	2,538	2,494	2,519	+1.7%	798,400	1234億2848万	-0.36%	15.49	2
01/26	2,538	2,579	2,469	2,477	-3.39%	1,162,100	1213億7052万	-2.25%	15.23	1.97
01/25	2,460	2,565	2,459	2,564	+7.73%	1,174,200	1256億3343万	+1.02%	15.76	2.04
01/24	2,360	2,400	2,341	2,380	-0.42%	481,400	1166億1762万	-6.19%	14.63	1.89
01/23	2,449	2,461	2,389	2,390	-4.36%	847,300	1171億761万	-5.98%	14.69	1.9
01/20	2,386	2,505	2,386	2,499	+5.13%	998,000	1224億4850万	-1.88%	15.36	1.98
01/19	2,389	2,424	2,372	2,377	+1.15%	820,300	1164億7062万	-6.82%	14.61	1.89
01/18	2,240	2,353	2,203	2,350	+4.44%	1,454,200	1151億4765万	-8.13%	14.45	1.87
01/17	2,341	2,344	2,250	2,250	-5.82%	1,521,900	1102億4775万	-12.35%	13.83	1.79
01/16	2,408	2,455	2,370	2,389	-4.02%	831,200	1170億5861万	-7.37%	14.69	1.9
01/13	2,515	2,533	2,466	2,489	-1.66%	621,700	1219億5851万	-3.71%	15.3	1.98
01/12	2,515	2,577	2,492	2,531	-2.43%	1,064,900	1240億1646万	-2.16%	15.56	2.01
01/11	2,580	2,597	2,554	2,594	+0.5%	549,100	1271億340万	+0.23%	15.95	2.06
01/10	2,560	2,597	2,544	2,581	+0.12%	495,900	1264億6641万	-0.19%	15.87	2.05
01/06	2,600	2,600	2,561	2,578	-2.72%	708,800	1263億1942万	-0.08%	15.85	2.05
01/05	2,664	2,664	2,620	2,650	-0.79%	585,300	1298億4735万	+3.03%	16.29	2.1
01/04	2,660	2,675	2,612	2,671	+2.57%	720,700	1308億7632万	+4.21%	16.42	2.12
2016
12/30	2,570	2,622	2,561	2,604	+0.19%	348,000	1275億9339万	+1.84%	16.01	2.07
12/29	2,605	2,620	2,585	2,599	-2.11%	396,800	1273億4840万	+1.84%	15.98	2.06
12/28	2,629	2,662	2,618	2,655	+1.57%	359,400	1300億9234万	+4.4%	16.32	2.11
12/27	2,600	2,621	2,580	2,614	+0.97%	380,500	1280億8338万	+3.32%	16.07	2.07
12/26	2,575	2,619	2,575	2,589	+1.01%	354,200	1268億5841万	+2.86%	15.92	2.06
12/22	2,592	2,604	2,530	2,563	-2.18%	622,900	1255億8443万	+2.32%	15.76	2.03
12/21	2,662	2,717	2,594	2,620	-1.47%	608,000	1283億7738万	+4.97%	16.11	2.08
12/20	2,650	2,659	2,619	2,659	-0.41%	468,600	1302億8834万	+7.09%	16.35	2.11
12/19	2,596	2,673	2,590	2,670	+3.45%	1,053,200	1308億2733万	+8.27%	16.41	2.12
12/16	2,580	2,589	2,553	2,581	+1.37%	506,600	1264億6641万	+5.56%	15.87	2.05
12/15	2,554	2,575	2,507	2,546	+2.29%	642,000	1247億5145万	+5.03%	15.65	2.02
12/14	2,530	2,530	2,456	2,489	-1.58%	578,900	1219億5851万	+4.06%	15.3	1.98
12/13	2,566	2,567	2,506	2,529	-2.81%	827,400	1239億1847万	+6.71%	15.55	2.01
12/12	2,580	2,618	2,555	2,602	+2.6%	695,200	1274億9539万	+10.91%	16	2.07
12/09	2,534	2,582	2,512	2,536	-1.86%	762,600	1242億6146万	+9.36%	15.59	2.01
12/08	2,585	2,645	2,545	2,584	+0.78%	941,200	1266億1341万	+12.64%	15.89	2.05
12/07	2,549	2,565	2,529	2,564	+1.46%	500,800	1256億3343万	+12.95%	15.76	2.04
12/06	2,580	2,585	2,491	2,527	-0.39%	559,900	1238億2047万	+12.36%	15.54	2.01
12/05	2,509	2,570	2,486	2,537	-0.43%	499,600	1243億1046万	+13.82%	15.6	2.01
12/02	2,557	2,557	2,509	2,548	-0.35%	734,500	1248億4945万	+15.45%	15.66	2.02
12/01	2,537	2,573	2,521	2,557	+4.88%	1,353,500	1252億9044万	+16.97%	15.72	2.03
11/30	2,400	2,447	2,380	2,438	+2.7%	927,500	1194億5956万	+12.45%	14.99	1.94
11/29	2,373	2,397	2,351	2,374	-2.26%	550,400	1163億2362万	+10.16%	14.59	1.88
11/28	2,449	2,452	2,375	2,429	-2.8%	878,700	1190億1857万	+13.4%	14.93	1.93
11/25	2,505	2,559	2,445	2,499	+0.04%	1,184,000	1224億4850万	+17.49%	15.36	1.98
11/24	2,417	2,508	2,414	2,498	+5.53%	1,457,900	1223億9950万	+18.56%	15.36	1.98
11/22	2,350	2,377	2,315	2,367	+1.24%	591,700	1159億8063万	+13.36%	14.55	1.88
11/21	2,325	2,343	2,302	2,338	+2.45%	413,100	1145億5966万	+12.78%	14.37	1.86
11/18	2,349	2,350	2,279	2,282	-0.31%	765,300	1118億1571万	+10.83%	14.03	1.81
11/17	2,313	2,330	2,273	2,289	-1.8%	694,900	1121億5871万	+11.77%	14.07	1.82
11/16	2,360	2,362	2,317	2,331	+0.91%	820,300	1142億1666万	+14.71%	14.33	1.85
11/15	2,350	2,410	2,285	2,310	+3.59%	1,384,600	1131億8769万	+14.64%	14.2	1.83
11/14	2,145	2,259	2,145	2,230	+4.74%	944,900	1092億6777万	+11.61%	13.71	1.77
11/11	2,150	2,198	2,085	2,129	+3.05%	1,287,300	1043億1887万	+7.31%	13.09	1.69
11/10	1,958	2,081	1,938	2,066	+17.52%	1,567,600	1012億3193万	+4.66%	12.7	1.64
11/09	1,952	1,991	1,720	1,758	-8.49%	1,278,800	861億4024万	-10.49%	10.81	1.4
11/08	1,950	1,960	1,905	1,921	-1.13%	359,700	941億2707万	-2.09%	11.81	1.52
11/07	1,956	1,959	1,910	1,943	+1.2%	446,400	952億505万	-0.51%	11.95	1.54
11/04	1,894	1,926	1,862	1,920	0%	471,300	940億7808万	-1.08%	11.8	1.52
11/02	1,959	1,967	1,907	1,920	-3.13%	653,300	940億7808万	-0.21%	11.8	1.52
11/01	2,021	2,033	1,969	1,982	-2.75%	514,700	971億1601万	+3.93%	12.18	1.57
10/31	1,996	2,043	1,990	2,038	+0.69%	347,500	998億5996万	+8.06%	12.53	1.62
10/28	2,015	2,040	1,998	2,024	+1.4%	893,800	991億7397万	+8.64%	12.44	1.61
10/27	2,015	2,042	1,987	1,996	-1.24%	672,200	978億200万	+8.42%	12.27	1.58
10/26	2,046	2,055	2,010	2,021	-3.76%	734,100	990億2697万	+11.23%	12.42	1.6
10/25	2,122	2,129	2,072	2,100	-0.28%	552,600	1028億9790万	+16.99%	12.91	1.67
10/24	2,041	2,106	2,025	2,106	+2.93%	542,400	1031億9189万	+19.12%	12.95	1.67
10/21	2,079	2,112	2,044	2,046	-1.02%	520,300	1002億5195万	+17.45%	12.58	1.62
10/20	2,020	2,068	1,994	2,067	+3.14%	830,500	1012億8093万	+20.17%	12.71	1.64
10/19	2,032	2,035	1,987	2,004	0%	422,000	981億9399万	+18.09%	12.32	1.59
10/18	1,991	2,004	1,961	2,004	+0.65%	380,500	981億9399万	+19.36%	12.32	1.59
10/17	2,030	2,039	1,985	1,991	-0.9%	565,500	975億5700万	+20.08%	12.24	1.58
10/14	1,990	2,055	1,977	2,009	+0.95%	965,800	984億3899万	+22.72%	12.35	1.59
10/13	1,901	2,010	1,900	1,990	+5.01%	1,602,200	975億801万	+23.07%	12.23	1.58
10/12	1,822	1,912	1,820	1,895	-0.37%	713,000	928億5310万	+18.73%	11.65	1.5
10/11	1,929	1,931	1,889	1,902	+0.58%	655,800	931億9609万	+20.46%	11.69	1.51
10/07	1,845	1,898	1,810	1,891	+1.29%	904,300	926億5710万	+21.06%	11.63	1.5
10/06	1,915	1,928	1,844	1,867	-1.58%	1,453,100	914億8113万	+20.76%	11.48	1.48
10/05	1,822	1,909	1,821	1,897	+5.39%	1,956,100	929億5110万	+24.31%	11.66	1.51
10/04	1,719	1,819	1,719	1,800	+4.71%	1,323,000	881億9820万	+19.6%	11.07	1.43
10/03	1,740	1,779	1,706	1,719	+2.14%	1,117,400	842億2928万	+15.76%	10.57	1.36

6432 竹内製作所

株価チャート

2016/10/03～2017/02/28

株価推移

開示資料

決算

株式

チャート