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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 1,620 | 1,627.5 | 1,567.5 | 1,595 | -25 | -1.5% | 52,400 |
| 2018/09/21 | 1,617.5 | 1,632.5 | 1,585 | 1,620 | -5 | -0.3% | 107,400 |
| 2018/09/20 | 1,625 | 1,647.5 | 1,570 | 1,625 | +27.5 | +1.7% | 114,600 |
| 2018/09/19 | 1,555 | 1,640 | 1,547.5 | 1,597.5 | +62.5 | +4.1% | 178,600 |
| 2018/09/18 | 1,430.5 | 1,555 | 1,430.5 | 1,535 | +116 | +8.2% | 184,000 |
| 2018/09/14 | 1,393.5 | 1,433 | 1,389 | 1,419 | +44.5 | +3.2% | 106,600 |
| 2018/09/13 | 1,366 | 1,391 | 1,345 | 1,374.5 | +8.5 | +0.6% | 57,200 |
| 2018/09/12 | 1,440 | 1,445 | 1,358 | 1,366 | -60 | -4.2% | 58,400 |
| 2018/09/11 | 1,365 | 1,427 | 1,353 | 1,426 | +61.5 | +4.5% | 85,400 |
| 2018/09/10 | 1,407 | 1,418.5 | 1,363 | 1,364.5 | -42 | -3% | 62,600 |
| 2018/09/07 | 1,423 | 1,424.5 | 1,397 | 1,406.5 | -32 | -2.2% | 46,400 |
| 2018/09/06 | 1,444.5 | 1,446.5 | 1,410 | 1,438.5 | -13.5 | -0.9% | 62,200 |
| 2018/09/05 | 1,464.5 | 1,479 | 1,435 | 1,452 | -11.5 | -0.8% | 46,600 |
| 2018/09/04 | 1,495 | 1,495 | 1,463.5 | 1,463.5 | -36.5 | -2.4% | 41,800 |
| 2018/09/03 | 1,532.5 | 1,532.5 | 1,490 | 1,500 | -42.5 | -2.8% | 52,000 |
| 2018/08/31 | 1,555 | 1,557.5 | 1,510 | 1,542.5 | -32.5 | -2.1% | 52,200 |
| 2018/08/30 | 1,565 | 1,617.5 | 1,565 | 1,575 | +12.5 | +0.8% | 109,200 |
| 2018/08/29 | 1,525 | 1,580 | 1,499 | 1,562.5 | +52.5 | +3.5% | 113,800 |
| 2018/08/28 | 1,495 | 1,510 | 1,480 | 1,510 | +25.5 | +1.7% | 84,400 |
| 2018/08/27 | 1,447.5 | 1,484.5 | 1,417.5 | 1,484.5 | +32.5 | +2.2% | 119,600 |
| 2018/08/24 | 1,458.5 | 1,471 | 1,435 | 1,452 | +5 | +0.3% | 62,000 |
| 2018/08/23 | 1,445.5 | 1,469 | 1,415 | 1,447 | -14 | -1% | 106,600 |
| 2018/08/22 | 1,460 | 1,468.5 | 1,428 | 1,461 | +1 | +0.1% | 64,600 |
| 2018/08/21 | 1,545 | 1,545 | 1,459.5 | 1,460 | -85 | -5.5% | 88,200 |
| 2018/08/20 | 1,527.5 | 1,550 | 1,515 | 1,545 | -2.5 | -0.2% | 65,200 |
| 2018/08/17 | 1,512.5 | 1,550 | 1,489.5 | 1,547.5 | +37.5 | +2.5% | 57,200 |
| 2018/08/16 | 1,495 | 1,527.5 | 1,466.5 | 1,510 | -17.5 | -1.1% | 49,400 |
| 2018/08/15 | 1,550 | 1,550 | 1,512.5 | 1,527.5 | -22.5 | -1.5% | 39,000 |
| 2018/08/14 | 1,517.5 | 1,557.5 | 1,517.5 | 1,550 | +32.5 | +2.1% | 69,000 |
| 2018/08/13 | 1,580 | 1,600 | 1,510 | 1,517.5 | -77.5 | -4.9% | 83,000 |
| 2018/08/10 | 1,597.5 | 1,620 | 1,585 | 1,595 | -15 | -0.9% | 49,400 |
| 2018/08/09 | 1,615 | 1,637.5 | 1,590 | 1,610 | -17.5 | -1.1% | 58,400 |
| 2018/08/08 | 1,615 | 1,657.5 | 1,582.5 | 1,627.5 | -2.5 | -0.2% | 150,200 |
| 2018/08/07 | 1,707.5 | 1,740 | 1,620 | 1,630 | -85 | -5% | 150,800 |
| 2018/08/06 | 1,785 | 1,810 | 1,715 | 1,715 | -100 | -5.5% | 183,600 |
| 2018/08/03 | 1,855 | 1,910 | 1,812.5 | 1,815 | -35 | -1.9% | 216,800 |
| 2018/08/02 | 1,797.5 | 1,877.5 | 1,762.5 | 1,850 | +52.5 | +2.9% | 353,400 |
| 2018/08/01 | 1,575 | 1,805 | 1,550 | 1,797.5 | +257.5 | +16.7% | 403,200 |
| 2018/07/31 | 1,476.5 | 1,550 | 1,471 | 1,540 | +41 | +2.7% | 58,800 |
| 2018/07/30 | 1,552.5 | 1,552.5 | 1,450.5 | 1,499 | -73.5 | -4.7% | 123,200 |
| 2018/07/27 | 1,567.5 | 1,580 | 1,542.5 | 1,572.5 | +2.5 | +0.2% | 51,800 |
| 2018/07/26 | 1,565 | 1,577.5 | 1,555 | 1,570 | -2.5 | -0.2% | 46,200 |
| 2018/07/25 | 1,575 | 1,580 | 1,557.5 | 1,572.5 | -2.5 | -0.2% | 45,600 |
| 2018/07/24 | 1,540 | 1,585 | 1,512.5 | 1,575 | +52.5 | +3.4% | 83,000 |
| 2018/07/23 | 1,477.5 | 1,527.5 | 1,474.5 | 1,522.5 | +37 | +2.5% | 41,600 |
| 2018/07/20 | 1,507.5 | 1,532.5 | 1,474.5 | 1,485.5 | -27 | -1.8% | 41,000 |
| 2018/07/19 | 1,527.5 | 1,530 | 1,502.5 | 1,512.5 | -15 | -1% | 57,800 |
| 2018/07/18 | 1,502.5 | 1,537.5 | 1,470 | 1,527.5 | +20 | +1.3% | 53,600 |
| 2018/07/17 | 1,427 | 1,557.5 | 1,427 | 1,507.5 | +102.5 | +7.3% | 146,200 |
| 2018/07/13 | 1,384 | 1,424 | 1,384 | 1,405 | +21 | +1.5% | 33,200 |
1601～
1650
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 | 81,100円 | +1.4% | +4.3% | 4.44% | 13.57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 | 382,000円 | +6.3% | -27.0% | 4.97% | 8.75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 | 42,900円 | +8.9% | -83.5% | 2.33% | 88.45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 | 90,000円 | +9.1% | +22.2% | 1.33% | 8.03倍 | 0.40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 | 32,200円 | -19.8% | -64.0% | 1.86% | 29.22倍 | 0.94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
