竹本容器の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 1,433 | 1,448.5 | 1,417 | 1,429 | +9 | +0.6% | 46,800 |
| 2018/12/05 | 1,398.5 | 1,431.5 | 1,393 | 1,420 | +3.5 | +0.2% | 34,400 |
| 2018/12/04 | 1,426 | 1,433 | 1,405 | 1,416.5 | -0.5 | ±0% | 30,400 |
| 2018/12/03 | 1,405 | 1,426 | 1,396.5 | 1,417 | +25.5 | +1.8% | 25,800 |
| 2018/11/30 | 1,400 | 1,400 | 1,366.5 | 1,391.5 | -7 | -0.5% | 25,800 |
| 2018/11/29 | 1,400 | 1,412.5 | 1,379.5 | 1,398.5 | +27.5 | +2% | 31,000 |
| 2018/11/28 | 1,338 | 1,384.5 | 1,338 | 1,371 | +42 | +3.2% | 31,400 |
| 2018/11/27 | 1,334.5 | 1,345 | 1,315 | 1,329 | +10 | +0.8% | 19,200 |
| 2018/11/26 | 1,298 | 1,339.5 | 1,290 | 1,319 | +22 | +1.7% | 27,800 |
| 2018/11/22 | 1,340 | 1,340 | 1,280 | 1,297 | -23 | -1.7% | 41,400 |
| 2018/11/21 | 1,326.5 | 1,349 | 1,316 | 1,320 | -15 | -1.1% | 28,400 |
| 2018/11/20 | 1,359 | 1,362 | 1,325 | 1,335 | -38 | -2.8% | 35,600 |
| 2018/11/19 | 1,335.5 | 1,390.5 | 1,335.5 | 1,373 | +43 | +3.2% | 27,200 |
| 2018/11/16 | 1,346 | 1,380.5 | 1,323.5 | 1,330 | +1 | +0.1% | 48,600 |
| 2018/11/15 | 1,359 | 1,361 | 1,322.5 | 1,329 | -28 | -2.1% | 37,800 |
| 2018/11/14 | 1,381 | 1,395 | 1,357 | 1,357 | -23.5 | -1.7% | 27,800 |
| 2018/11/13 | 1,395 | 1,402 | 1,370.5 | 1,380.5 | -43 | -3% | 39,800 |
| 2018/11/12 | 1,436.5 | 1,447 | 1,410.5 | 1,423.5 | -13 | -0.9% | 23,600 |
| 2018/11/09 | 1,458 | 1,466.5 | 1,424.5 | 1,436.5 | -17.5 | -1.2% | 33,400 |
| 2018/11/08 | 1,466 | 1,479.5 | 1,449 | 1,454 | +20 | +1.4% | 20,800 |
| 2018/11/07 | 1,461.5 | 1,475.5 | 1,429.5 | 1,434 | -32 | -2.2% | 28,400 |
| 2018/11/06 | 1,440.5 | 1,476.5 | 1,438 | 1,466 | +46.5 | +3.3% | 38,000 |
| 2018/11/05 | 1,453.5 | 1,456.5 | 1,417 | 1,419.5 | -41 | -2.8% | 38,400 |
| 2018/11/02 | 1,502.5 | 1,510 | 1,449 | 1,460.5 | -44.5 | -3% | 62,200 |
| 2018/11/01 | 1,467 | 1,532.5 | 1,423.5 | 1,505 | +163 | +12.1% | 170,200 |
| 2018/10/31 | 1,299.5 | 1,342 | 1,281 | 1,342 | +72.5 | +5.7% | 55,400 |
| 2018/10/30 | 1,208.5 | 1,269.5 | 1,194.5 | 1,269.5 | +63.5 | +5.3% | 57,200 |
| 2018/10/29 | 1,251 | 1,259 | 1,206 | 1,206 | -45.5 | -3.6% | 38,200 |
| 2018/10/26 | 1,305.5 | 1,305.5 | 1,236 | 1,251.5 | -29 | -2.3% | 55,800 |
| 2018/10/25 | 1,325 | 1,325 | 1,277.5 | 1,280.5 | -70.5 | -5.2% | 77,000 |
| 2018/10/24 | 1,375 | 1,388 | 1,342.5 | 1,351 | -11 | -0.8% | 40,400 |
| 2018/10/23 | 1,410 | 1,410 | 1,360.5 | 1,362 | -48 | -3.4% | 50,400 |
| 2018/10/22 | 1,396 | 1,429.5 | 1,370 | 1,410 | +14 | +1% | 48,200 |
| 2018/10/19 | 1,400.5 | 1,403.5 | 1,376.5 | 1,396 | -14 | -1% | 43,400 |
| 2018/10/18 | 1,450 | 1,464 | 1,404 | 1,410 | -36.5 | -2.5% | 32,600 |
| 2018/10/17 | 1,419 | 1,460.5 | 1,406.5 | 1,446.5 | +52.5 | +3.8% | 33,200 |
| 2018/10/16 | 1,425.5 | 1,425.5 | 1,383.5 | 1,394 | -33 | -2.3% | 40,000 |
| 2018/10/15 | 1,475.5 | 1,484 | 1,422 | 1,427 | -31.5 | -2.2% | 42,000 |
| 2018/10/12 | 1,438.5 | 1,470 | 1,437.5 | 1,458.5 | +20 | +1.4% | 37,800 |
| 2018/10/11 | 1,442.5 | 1,490 | 1,429 | 1,438.5 | -64 | -4.3% | 50,400 |
| 2018/10/10 | 1,505 | 1,525 | 1,481 | 1,502.5 | -7.5 | -0.5% | 40,400 |
| 2018/10/09 | 1,525 | 1,532.5 | 1,496 | 1,510 | -7.5 | -0.5% | 30,000 |
| 2018/10/05 | 1,535 | 1,535 | 1,500 | 1,517.5 | -25 | -1.6% | 25,800 |
| 2018/10/04 | 1,510 | 1,550 | 1,493 | 1,542.5 | +32.5 | +2.2% | 56,200 |
| 2018/10/03 | 1,552.5 | 1,552.5 | 1,507.5 | 1,510 | -47.5 | -3% | 27,000 |
| 2018/10/02 | 1,547.5 | 1,572.5 | 1,510 | 1,557.5 | +15 | +1% | 37,600 |
| 2018/10/01 | 1,532.5 | 1,562.5 | 1,510 | 1,542.5 | -10 | -0.6% | 44,200 |
| 2018/09/28 | 1,540 | 1,572.5 | 1,530 | 1,552.5 | +12.5 | +0.8% | 75,200 |
| 2018/09/27 | 1,577.5 | 1,577.5 | 1,522.5 | 1,540 | -32.5 | -2.1% | 50,800 |
| 2018/09/26 | 1,602.5 | 1,607.5 | 1,557.5 | 1,572.5 | -22.5 | -1.4% | 36,800 |
1551～
1600
件表示中 / 2525件
類似銘柄と比較する
現在ご覧いただいている「竹本容器」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 |
|---|---|---|---|---|---|---|---|---|
| 竹本容器 | 81,300円 | +1.4% | +4.3% | 4.43% | 13.60倍 | 0.84倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
| 東インキ | 383,500円 | +6.3% | -27.0% | 4.95% | 8.78倍 | 0.34倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
| アクシージア | 42,800円 | +8.9% | -83.5% | 2.34% | 88.24倍 | 1.32倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| ヤスハラケミカル | 92,600円 | +9.1% | +22.2% | 1.30% | 8.26倍 | 0.41倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| フジプレアム | 31,900円 | -19.8% | -64.0% | 1.88% | 28.95倍 | 0.93倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
市場注目の銘柄
チャート関連のコラム
