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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 1,392.5 | 1,393.5 | 1,362.5 | 1,384 | +7 | +0.5% | 21,200 |
| 2018/07/11 | 1,418 | 1,422 | 1,375 | 1,377 | -64.5 | -4.5% | 59,400 |
| 2018/07/10 | 1,481.5 | 1,481.5 | 1,441.5 | 1,441.5 | -40 | -2.7% | 28,400 |
| 2018/07/09 | 1,444 | 1,481.5 | 1,442.5 | 1,481.5 | +25.5 | +1.8% | 33,000 |
| 2018/07/06 | 1,431 | 1,459 | 1,417 | 1,456 | +21 | +1.5% | 16,000 |
| 2018/07/05 | 1,463 | 1,463 | 1,406.5 | 1,435 | -30.5 | -2.1% | 62,600 |
| 2018/07/04 | 1,487 | 1,487 | 1,431 | 1,465.5 | -22 | -1.5% | 50,800 |
| 2018/07/03 | 1,505 | 1,517.5 | 1,479.5 | 1,487.5 | -17.5 | -1.2% | 29,000 |
| 2018/07/02 | 1,557.5 | 1,570 | 1,500 | 1,505 | -42.5 | -2.7% | 41,800 |
| 2018/06/29 | 1,547.5 | 1,587.5 | 1,532.5 | 1,547.5 | +2.5 | +0.2% | 73,600 |
| 2018/06/28 | 1,535 | 1,545 | 1,505 | 1,545 | +12.5 | +0.8% | 33,800 |
| 2018/06/27 | 1,505 | 1,555 | 1,505 | 1,532.5 | -15 | -1% | 67,000 |
| 2018/06/26 | 1,481.5 | 1,547.5 | 1,481 | 1,547.5 | +47.5 | +3.2% | 35,800 |
| 2018/06/25 | 1,550 | 1,550 | 1,474.5 | 1,500 | -57.5 | -3.7% | 67,400 |
| 2018/06/22 | 1,552.5 | 1,577.5 | 1,537.5 | 1,557.5 | -17.5 | -1.1% | 53,400 |
| 2018/06/21 | 1,517.5 | 1,592.5 | 1,517.5 | 1,575 | +60 | +4% | 76,800 |
| 2018/06/20 | 1,497.5 | 1,517.5 | 1,466 | 1,515 | +36 | +2.4% | 39,400 |
| 2018/06/19 | 1,515 | 1,532.5 | 1,470 | 1,479 | -36 | -2.4% | 51,400 |
| 2018/06/18 | 1,540 | 1,540 | 1,493.5 | 1,515 | -42.5 | -2.7% | 67,600 |
| 2018/06/15 | 1,567.5 | 1,570 | 1,550 | 1,557.5 | -15 | -1% | 35,000 |
| 2018/06/14 | 1,607.5 | 1,607.5 | 1,565 | 1,572.5 | -25 | -1.6% | 23,600 |
| 2018/06/13 | 1,590 | 1,600 | 1,577.5 | 1,597.5 | +10 | +0.6% | 73,400 |
| 2018/06/12 | 1,590 | 1,602.5 | 1,577.5 | 1,587.5 | +7.5 | +0.5% | 38,600 |
| 2018/06/11 | 1,580 | 1,607.5 | 1,577.5 | 1,580 | ±0 | ±0% | 85,200 |
| 2018/06/08 | 1,600 | 1,600 | 1,555 | 1,580 | -32.5 | -2% | 75,200 |
| 2018/06/07 | 1,635 | 1,635 | 1,590 | 1,612.5 | -17.5 | -1.1% | 44,600 |
| 2018/06/06 | 1,697.5 | 1,697.5 | 1,622.5 | 1,630 | -57.5 | -3.4% | 43,200 |
| 2018/06/05 | 1,700 | 1,710 | 1,680 | 1,687.5 | -10 | -0.6% | 29,400 |
| 2018/06/04 | 1,675 | 1,725 | 1,675 | 1,697.5 | +12.5 | +0.7% | 62,200 |
| 2018/06/01 | 1,680 | 1,695 | 1,675 | 1,685 | -12.5 | -0.7% | 14,400 |
| 2018/05/31 | 1,675 | 1,702.5 | 1,675 | 1,697.5 | +22.5 | +1.3% | 45,400 |
| 2018/05/30 | 1,662.5 | 1,695 | 1,635 | 1,675 | -22.5 | -1.3% | 73,800 |
| 2018/05/29 | 1,700 | 1,707.5 | 1,675 | 1,697.5 | -2.5 | -0.1% | 57,200 |
| 2018/05/28 | 1,715 | 1,715 | 1,692.5 | 1,700 | ±0 | ±0% | 21,200 |
| 2018/05/25 | 1,720 | 1,720 | 1,700 | 1,700 | -10 | -0.6% | 50,600 |
| 2018/05/24 | 1,695 | 1,717.5 | 1,682.5 | 1,710 | +20 | +1.2% | 91,000 |
| 2018/05/23 | 1,695 | 1,707.5 | 1,662.5 | 1,690 | -2.5 | -0.1% | 53,600 |
| 2018/05/22 | 1,682.5 | 1,695 | 1,645 | 1,692.5 | -2.5 | -0.1% | 43,200 |
| 2018/05/21 | 1,705 | 1,720 | 1,657.5 | 1,695 | +10 | +0.6% | 71,800 |
| 2018/05/18 | 1,680 | 1,692.5 | 1,635 | 1,685 | +37.5 | +2.3% | 54,000 |
| 2018/05/17 | 1,665 | 1,692.5 | 1,640 | 1,647.5 | -17.5 | -1.1% | 48,000 |
| 2018/05/16 | 1,670 | 1,720 | 1,660 | 1,665 | +10 | +0.6% | 96,000 |
| 2018/05/15 | 1,652.5 | 1,677.5 | 1,647.5 | 1,655 | -12.5 | -0.7% | 79,400 |
| 2018/05/14 | 1,652.5 | 1,692.5 | 1,652.5 | 1,667.5 | +15 | +0.9% | 55,800 |
| 2018/05/11 | 1,632.5 | 1,665 | 1,630 | 1,652.5 | +37.5 | +2.3% | 53,800 |
| 2018/05/10 | 1,660 | 1,697.5 | 1,605 | 1,615 | -27.5 | -1.7% | 78,400 |
| 2018/05/09 | 1,662.5 | 1,692.5 | 1,617.5 | 1,642.5 | -32.5 | -1.9% | 122,400 |
| 2018/05/08 | 1,705 | 1,770 | 1,657.5 | 1,675 | -37.5 | -2.2% | 270,200 |
| 2018/05/07 | 1,592.5 | 1,745 | 1,585 | 1,712.5 | +117.5 | +7.4% | 249,400 |
| 2018/05/02 | 1,542.5 | 1,660 | 1,540 | 1,595 | +70 | +4.6% | 378,200 |
1651～
1700
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
