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 |
|---|---|---|---|---|---|---|---|
| 2018/05/01 | 1,547.5 | 1,610 | 1,502.5 | 1,525 | +156.5 | +11.4% | 244,000 |
| 2018/04/27 | 1,377 | 1,392.5 | 1,355 | 1,368.5 | +18.5 | +1.4% | 69,800 |
| 2018/04/26 | 1,339 | 1,378 | 1,335 | 1,350 | +21.5 | +1.6% | 149,400 |
| 2018/04/25 | 1,308 | 1,331 | 1,304.5 | 1,328.5 | +23 | +1.8% | 31,600 |
| 2018/04/24 | 1,305 | 1,306 | 1,289 | 1,305.5 | +4.5 | +0.3% | 26,600 |
| 2018/04/23 | 1,300 | 1,303 | 1,280.5 | 1,301 | +1 | +0.1% | 19,800 |
| 2018/04/20 | 1,302.5 | 1,308.5 | 1,300 | 1,300 | -1.5 | -0.1% | 17,000 |
| 2018/04/19 | 1,312 | 1,315 | 1,296.5 | 1,301.5 | +0.5 | ±0% | 25,400 |
| 2018/04/18 | 1,279 | 1,305 | 1,277 | 1,301 | +35.5 | +2.8% | 48,400 |
| 2018/04/17 | 1,243 | 1,276.5 | 1,238 | 1,265.5 | +12.5 | +1% | 31,400 |
| 2018/04/16 | 1,291.5 | 1,294 | 1,250.5 | 1,253 | -46 | -3.5% | 31,800 |
| 2018/04/13 | 1,320 | 1,320 | 1,294 | 1,299 | -15 | -1.1% | 25,200 |
| 2018/04/12 | 1,304.5 | 1,338.5 | 1,300 | 1,314 | +2.5 | +0.2% | 36,000 |
| 2018/04/11 | 1,332.5 | 1,332.5 | 1,289 | 1,311.5 | -28.5 | -2.1% | 62,800 |
| 2018/04/10 | 1,364 | 1,373.5 | 1,339.5 | 1,340 | -18.5 | -1.4% | 41,600 |
| 2018/04/09 | 1,360 | 1,370.5 | 1,344 | 1,358.5 | -6 | -0.4% | 49,600 |
| 2018/04/06 | 1,347 | 1,395 | 1,343.5 | 1,364.5 | +9.5 | +0.7% | 96,200 |
| 2018/04/05 | 1,309.5 | 1,364.5 | 1,301 | 1,355 | +48.5 | +3.7% | 76,800 |
| 2018/04/04 | 1,333 | 1,333 | 1,290.5 | 1,306.5 | -1.5 | -0.1% | 68,800 |
| 2018/04/03 | 1,243.5 | 1,321 | 1,233 | 1,308 | +60.5 | +4.8% | 84,000 |
| 2018/04/02 | 1,212.5 | 1,256.5 | 1,209 | 1,247.5 | +38.5 | +3.2% | 42,000 |
| 2018/03/30 | 1,207.5 | 1,211.5 | 1,201.5 | 1,209 | +7.5 | +0.6% | 14,400 |
| 2018/03/29 | 1,212.5 | 1,212.5 | 1,193.5 | 1,201.5 | -7 | -0.6% | 23,200 |
| 2018/03/28 | 1,194.5 | 1,217 | 1,187 | 1,208.5 | -5 | -0.4% | 19,800 |
| 2018/03/27 | 1,219 | 1,224 | 1,200.5 | 1,213.5 | +11 | +0.9% | 26,200 |
| 2018/03/26 | 1,194.5 | 1,204 | 1,166 | 1,202.5 | -17 | -1.4% | 46,600 |
| 2018/03/23 | 1,229 | 1,235 | 1,203.5 | 1,219.5 | -34 | -2.7% | 61,000 |
| 2018/03/22 | 1,250 | 1,264 | 1,245.5 | 1,253.5 | -1.5 | -0.1% | 41,400 |
| 2018/03/20 | 1,235 | 1,255.5 | 1,229 | 1,255 | +5 | +0.4% | 40,200 |
| 2018/03/19 | 1,254 | 1,271.5 | 1,240 | 1,250 | -2 | -0.2% | 46,600 |
| 2018/03/16 | 1,262 | 1,277.5 | 1,243 | 1,252 | -4 | -0.3% | 50,200 |
| 2018/03/15 | 1,242.5 | 1,265 | 1,240.5 | 1,256 | +13.5 | +1.1% | 51,000 |
| 2018/03/14 | 1,183.5 | 1,249.5 | 1,183.5 | 1,242.5 | +59 | +5% | 53,000 |
| 2018/03/13 | 1,177 | 1,183.5 | 1,168 | 1,183.5 | -1.5 | -0.1% | 51,800 |
| 2018/03/12 | 1,200 | 1,200 | 1,171.5 | 1,185 | -3.5 | -0.3% | 39,200 |
| 2018/03/09 | 1,196 | 1,197.5 | 1,180 | 1,188.5 | -7.5 | -0.6% | 49,200 |
| 2018/03/08 | 1,197.5 | 1,197.5 | 1,182 | 1,196 | +4.5 | +0.4% | 20,200 |
| 2018/03/07 | 1,204.5 | 1,207.5 | 1,176 | 1,191.5 | -18 | -1.5% | 28,200 |
| 2018/03/06 | 1,213 | 1,214 | 1,202 | 1,209.5 | -3 | -0.2% | 37,200 |
| 2018/03/05 | 1,222.5 | 1,235.5 | 1,196.5 | 1,212.5 | -4 | -0.3% | 41,600 |
| 2018/03/02 | 1,205.5 | 1,233 | 1,200 | 1,216.5 | -5.5 | -0.5% | 31,800 |
| 2018/03/01 | 1,241.5 | 1,241.5 | 1,217 | 1,222 | -21.5 | -1.7% | 20,400 |
| 2018/02/28 | 1,249.5 | 1,254.5 | 1,243.5 | 1,243.5 | -6 | -0.5% | 29,400 |
| 2018/02/27 | 1,265 | 1,265 | 1,247 | 1,249.5 | -0.5 | ±0% | 23,600 |
| 2018/02/26 | 1,266.5 | 1,268.5 | 1,244.5 | 1,250 | +8.5 | +0.7% | 40,600 |
| 2018/02/23 | 1,237.5 | 1,249.5 | 1,232.5 | 1,241.5 | +19.5 | +1.6% | 32,800 |
| 2018/02/22 | 1,240 | 1,245.5 | 1,216.5 | 1,222 | -11 | -0.9% | 27,200 |
| 2018/02/21 | 1,225 | 1,235 | 1,210 | 1,233 | +2 | +0.2% | 21,200 |
| 2018/02/20 | 1,245 | 1,250 | 1,209.5 | 1,231 | +11 | +0.9% | 40,200 |
| 2018/02/19 | 1,175 | 1,228 | 1,173 | 1,220 | +65.5 | +5.7% | 48,400 |
1701～
1750
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
