6432 竹内製作所

株価チャート

2018/02/28

2017/10/02～2018/02/28

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
2018
02/28	2,538	2,635	2,534	2,587	+3.36%	1,349,000	1267億6041万	-1.11%	12.92	1.81
02/27	2,500	2,529	2,480	2,503	+0.72%	407,600	1226億4449万	-4.83%	12.5	1.75
02/26	2,530	2,530	2,452	2,485	-1.66%	449,100	1217億6251万	-6.05%	12.41	1.74
02/23	2,464	2,527	2,457	2,527	+3.61%	587,200	1238億2047万	-5.11%	12.62	1.77
02/22	2,462	2,466	2,417	2,439	-1.73%	343,000	1195億856万	-8.86%	12.18	1.71
02/21	2,461	2,509	2,446	2,482	+0.81%	417,600	1216億1551万	-7.8%	12.4	1.74
02/20	2,521	2,521	2,431	2,462	-2.34%	510,800	1206億3553万	-9.02%	12.3	1.72
02/19	2,453	2,526	2,447	2,521	+3.07%	522,200	1235億2647万	-7.42%	12.59	1.77
02/16	2,490	2,490	2,424	2,446	-0.53%	360,100	1198億5155万	-10.76%	12.22	1.71
02/15	2,464	2,482	2,429	2,459	+1.49%	394,100	1204億8854万	-10.81%	12.28	1.72
02/14	2,513	2,540	2,414	2,423	-4%	542,300	1187億2457万	-12.59%	12.1	1.7
02/13	2,611	2,616	2,522	2,524	-0.47%	437,800	1236億7347万	-9.44%	12.61	1.77
02/09	2,511	2,558	2,507	2,536	-3.87%	340,500	1242億6146万	-9.3%	12.67	1.78
02/08	2,595	2,654	2,595	2,638	+2.09%	295,900	1292億5936万	-5.95%	13.18	1.85
02/07	2,702	2,720	2,584	2,584	+1.14%	548,400	1266億1341万	-7.91%	12.91	1.81
02/06	2,507	2,582	2,482	2,555	-4.84%	895,300	1251億9244万	-9.01%	12.76	1.79
02/05	2,695	2,720	2,675	2,685	-3.42%	551,700	1315億6231万	-4.52%	13.41	1.88
02/02	2,805	2,816	2,764	2,780	-2.22%	363,000	1362億1722万	-1%	13.89	1.95
02/01	2,842	2,852	2,809	2,843	+0.82%	248,200	1393億415万	+1.61%	14.2	1.99
01/31	2,781	2,851	2,772	2,820	+1.11%	360,300	1381億7718万	+1.15%	14.09	1.97
01/30	2,860	2,871	2,771	2,789	-1.41%	368,100	1366億5821万	+0.43%	13.93	1.95
01/29	2,840	2,853	2,800	2,829	+1.33%	313,300	1386億1817万	+2.35%	14.13	1.98
01/26	2,849	2,877	2,789	2,792	-0.25%	451,300	1368億520万	+1.6%	13.95	1.95
01/25	2,842	2,852	2,773	2,799	-3.12%	651,000	1371億4820万	+2.45%	13.98	1.96
01/24	2,912	2,930	2,878	2,889	-1.4%	366,600	1415億5811万	+6.49%	14.43	2.02
01/23	2,880	2,950	2,874	2,930	+1.35%	369,900	1435億6707万	+8.8%	14.64	2.05
01/22	2,930	2,930	2,868	2,891	-0.99%	472,700	1416億5610万	+8.16%	14.44	2.02
01/19	2,857	2,923	2,852	2,920	+2.21%	344,300	1430億7708万	+10.02%	14.59	2.04
01/18	2,880	2,880	2,835	2,857	+0.46%	513,000	1399億9014万	+8.38%	14.27	2
01/17	2,818	2,852	2,801	2,844	+0.18%	309,700	1393億5315万	+8.67%	14.21	1.99
01/16	2,858	2,865	2,818	2,839	-1.25%	636,400	1391億816万	+9.4%	14.18	1.99
01/15	3,000	3,015	2,871	2,875	-3.26%	807,100	1408億7212万	+11.74%	14.36	2.01
01/12	2,884	2,997	2,860	2,972	+4.24%	1,389,600	1456億2502万	+16.46%	14.84	2.08
01/11	2,790	2,870	2,786	2,851	+0.39%	788,000	1396億9614万	+12.87%	14.24	2
01/10	2,800	2,846	2,778	2,840	+1.68%	581,300	1391億5716万	+13.37%	14.19	1.99
01/09	2,800	2,812	2,792	2,793	+1.38%	548,800	1368億5420万	+12.35%	13.95	1.96
01/05	2,777	2,784	2,751	2,755	+0.18%	479,900	1349億9224万	+11.58%	13.76	1.93
01/04	2,724	2,767	2,719	2,750	+2.73%	703,800	1347億4725万	+12.15%	13.74	1.93
2017
12/29	2,628	2,680	2,616	2,677	+1.52%	418,600	1311億7032万	+9.89%	13.37	1.87
12/28	2,638	2,677	2,600	2,637	-0.42%	497,800	1292億1036万	+8.79%	13.17	1.85
12/27	2,630	2,682	2,630	2,648	+2.24%	651,000	1297億4935万	+9.74%	13.23	1.85
12/26	2,521	2,611	2,521	2,590	+2.57%	619,900	1269億741万	+7.87%	12.94	1.81
12/25	2,583	2,585	2,515	2,525	-2.02%	241,700	1237億2247万	+5.74%	12.61	1.77
12/22	2,560	2,582	2,548	2,577	+1.18%	499,500	1262億7042万	+8.32%	12.87	1.8
12/21	2,500	2,557	2,495	2,547	+2.49%	664,300	1248億45万	+7.6%	12.72	1.78
12/20	2,417	2,488	2,414	2,485	+2.6%	520,900	1217億6251万	+5.43%	12.41	1.74
12/19	2,391	2,428	2,386	2,422	+1.68%	292,200	1186億7557万	+2.89%	12.1	1.7
12/18	2,367	2,390	2,348	2,382	+1.88%	336,800	1167億1561万	+1.19%	11.9	1.67
12/15	2,375	2,375	2,330	2,338	-1.97%	297,100	1145億5966万	-0.76%	11.68	1.64
12/14	2,398	2,414	2,383	2,385	-1.28%	240,800	1168億6261万	+1.06%	11.91	1.67
12/13	2,438	2,439	2,391	2,416	-0.78%	247,700	1183億8158万	+2.2%	12.07	1.69
12/12	2,460	2,474	2,419	2,435	-1.02%	348,500	1193億1256万	+2.87%	12.16	1.7
12/11	2,435	2,484	2,424	2,460	+3.36%	666,400	1205億3754万	+3.93%	12.29	1.72
12/08	2,289	2,387	2,289	2,380	+3.98%	503,400	1166億1762万	+0.55%	11.89	1.67
12/07	2,318	2,325	2,281	2,289	-0.3%	259,300	1121億5871万	-3.38%	11.43	1.6
12/06	2,339	2,339	2,288	2,296	-1.84%	242,000	1125億170万	-3.24%	11.47	1.61
12/05	2,310	2,343	2,301	2,339	+0.65%	210,900	1146億866万	-1.56%	11.68	1.64
12/04	2,356	2,385	2,322	2,324	-0.98%	193,100	1138億7367万	-2.19%	11.61	1.63
12/01	2,380	2,403	2,347	2,347	-0.76%	274,900	1150億65万	-1.3%	11.72	1.64
11/30	2,370	2,375	2,343	2,365	0%	283,900	1158億8263万	-0.67%	11.81	1.66
11/29	2,358	2,369	2,339	2,365	+2.03%	267,600	1158億8263万	-0.67%	11.81	1.66
11/28	2,342	2,345	2,309	2,318	-1.45%	275,900	1135億7968万	-2.65%	11.58	1.62
11/27	2,400	2,401	2,343	2,352	-0.88%	265,400	1152億4564万	-1.18%	11.75	1.65
11/24	2,358	2,391	2,329	2,373	-0.25%	428,700	1162億7462万	-0.38%	11.85	1.66
11/22	2,362	2,392	2,351	2,379	+1.88%	489,900	1165億6862万	0%	11.88	1.67
11/21	2,300	2,351	2,300	2,335	+2.82%	304,500	1144億1266万	-1.68%	11.66	1.64
11/20	2,273	2,293	2,256	2,271	-0.79%	242,500	1112億7672万	-4.3%	11.34	1.59
11/17	2,301	2,330	2,278	2,289	+0.48%	606,800	1121億5871万	-3.46%	11.43	1.6
11/16	2,275	2,300	2,248	2,278	-1.56%	786,700	1116億1972万	-3.88%	11.38	1.6
11/15	2,385	2,389	2,308	2,314	-3.98%	500,800	1133億8368万	-2.28%	11.56	1.62
11/14	2,390	2,442	2,377	2,410	+0.42%	374,400	1180億8759万	+1.9%	12.04	1.69
11/13	2,418	2,434	2,395	2,400	-1.36%	334,500	1175億9760万	+1.69%	11.99	1.68
11/10	2,395	2,442	2,395	2,433	-0.69%	235,700	1192億1456万	+3.27%	12.15	1.7
11/09	2,473	2,494	2,407	2,450	-0.93%	562,100	1200億4755万	+4.21%	12.24	1.72
11/08	2,480	2,491	2,453	2,473	-0.88%	366,500	1211億7452万	+5.37%	12.35	1.73
11/07	2,443	2,498	2,441	2,495	+1.92%	399,900	1222億5250万	+6.53%	12.46	1.75
11/06	2,460	2,476	2,442	2,448	-0.24%	403,000	1199億4955万	+4.79%	12.23	1.71
11/02	2,433	2,458	2,399	2,454	+0.66%	597,400	1202億4354万	+5.23%	12.26	1.72
11/01	2,398	2,442	2,367	2,438	+2.7%	580,200	1194億5956万	+4.68%	12.18	1.71
10/31	2,344	2,383	2,314	2,374	+0.21%	666,700	1163億2362万	+2.06%	11.86	1.66
10/30	2,366	2,374	2,334	2,369	+0.85%	891,500	1160億7863万	+1.89%	11.83	1.66
10/27	2,365	2,370	2,327	2,349	-1.09%	790,400	1150億9865万	+0.99%	11.73	1.64
10/26	2,378	2,391	2,334	2,375	-1.9%	828,800	1163億7262万	+2.06%	11.86	1.66
10/25	2,415	2,460	2,401	2,421	+2.15%	1,432,400	1186億2657万	+4.13%	12.09	1.7
10/24	2,338	2,370	2,304	2,370	+0.89%	626,500	1161億2763万	+2.16%	11.84	1.66
10/23	2,339	2,354	2,302	2,349	+2.09%	722,400	1150億9865万	+1.47%	11.73	1.64
10/20	2,347	2,354	2,296	2,301	-4.01%	1,132,300	1127億4669万	-0.3%	11.49	1.61
10/19	2,325	2,434	2,324	2,397	+4.49%	1,307,200	1174億5060万	+4.13%	11.97	1.68
10/18	2,311	2,314	2,270	2,294	+0.17%	505,700	1124億370万	+0.13%	11.46	1.61
10/17	2,292	2,321	2,263	2,290	+0.62%	521,900	1122億771万	+0.26%	11.44	1.6
10/16	2,237	2,284	2,205	2,276	+1.79%	704,400	1115億2172万	-0.09%	11.37	1.59
10/13	2,244	2,250	2,208	2,236	-0.62%	672,600	1095億6176万	-1.45%	11.17	1.57
10/12	2,219	2,252	2,181	2,250	+0.58%	1,277,600	1102億4775万	-0.44%	11.24	1.58
10/11	2,295	2,295	2,088	2,237	-0.36%	2,318,400	1096億1076万	-0.53%	11.17	1.57
10/10	2,291	2,310	2,235	2,245	-1.66%	808,100	1100億275万	+0.18%	11.21	1.57
10/06	2,298	2,320	2,258	2,283	-0.09%	422,000	1118億6471万	+2.15%	11.4	1.6
10/05	2,326	2,336	2,278	2,285	-1.68%	298,000	1119億6271万	+2.65%	11.41	1.6
10/04	2,326	2,331	2,277	2,324	-0.73%	503,400	1138億7367万	+4.83%	11.61	1.63
10/03	2,350	2,351	2,325	2,341	-0.09%	301,400	1147億665万	+6.26%	11.69	1.64
10/02	2,350	2,363	2,332	2,343	-0.42%	220,900	1148億465万	+7.04%	11.7	1.64

6432 竹内製作所

株価チャート

2017/10/02～2018/02/28

株価推移

開示資料

決算

株式

チャート