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 |
|---|---|---|---|---|---|---|---|
| 2018/06/15 | 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 |
| 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 |
1751～
1800
件表示中 / 2606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 | 82,800円 | +1.4% | +4.3% | 4.35% | 13.88倍 | 0.87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 |
| アクシージア | 45,400円 | +8.9% | -69.7% | 2.20% | 74.18倍 | 1.39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 |
| 広栄化学 | 221,400円 | -2.6% | -1.7% | 4.52% | 38.67倍 | 0.50倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| 片倉コープ | 101,400円 | +1.5% | +19.0% | 1.97% | 22.71倍 | 0.38倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| ダイトーケミ | 88,500円 | +4.6% | +6.2% | 2.71% | 12.34倍 | 0.64倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
市場注目の銘柄
チャート関連のコラム
