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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 1,075 | 1,075 | 1,062 | 1,065 | -6.5 | -0.6% | 40,600 |
| 2017/11/30 | 1,060 | 1,075 | 1,048.5 | 1,071.5 | +17 | +1.6% | 69,400 |
| 2017/11/29 | 1,049.5 | 1,054.5 | 1,039 | 1,054.5 | +8.5 | +0.8% | 60,200 |
| 2017/11/28 | 1,045 | 1,048 | 1,026.5 | 1,046 | +1 | +0.1% | 55,800 |
| 2017/11/27 | 1,035 | 1,046 | 1,033 | 1,045 | +6.5 | +0.6% | 82,400 |
| 2017/11/24 | 1,029 | 1,044 | 1,015.5 | 1,038.5 | +14 | +1.4% | 81,800 |
| 2017/11/22 | 1,002 | 1,029 | 1,000.5 | 1,024.5 | +23.5 | +2.3% | 169,400 |
| 2017/11/21 | 1,005 | 1,008 | 997 | 1,001 | +2 | +0.2% | 88,600 |
| 2017/11/20 | 994 | 1,008.5 | 985 | 999 | +46 | +4.8% | 294,000 |
| 2017/11/17 | 967.5 | 967.5 | 950.5 | 953 | +5.5 | +0.6% | 37,800 |
| 2017/11/16 | 915 | 949 | 909 | 947.5 | +26.5 | +2.9% | 49,400 |
| 2017/11/15 | 952 | 955 | 920 | 921 | -32.5 | -3.4% | 77,600 |
| 2017/11/14 | 957 | 957 | 949.5 | 953.5 | +5 | +0.5% | 46,200 |
| 2017/11/13 | 980 | 984 | 948 | 948.5 | -40 | -4% | 116,000 |
| 2017/11/10 | 970.5 | 989 | 970.5 | 988.5 | +6 | +0.6% | 47,400 |
| 2017/11/09 | 987 | 989 | 977 | 982.5 | -2.5 | -0.3% | 64,200 |
| 2017/11/08 | 987.5 | 987.5 | 984.5 | 985 | -0.5 | -0.1% | 27,200 |
| 2017/11/07 | 984.5 | 988 | 983.5 | 985.5 | +1 | +0.1% | 35,200 |
| 2017/11/06 | 985 | 985.5 | 982.5 | 984.5 | -0.5 | -0.1% | 30,000 |
| 2017/11/02 | 982.5 | 988 | 982.5 | 985 | -4 | -0.4% | 19,400 |
| 2017/11/01 | 985 | 991.5 | 977 | 989 | +7.5 | +0.8% | 39,200 |
| 2017/10/31 | 974.5 | 985 | 968.5 | 981.5 | +9.5 | +1% | 46,400 |
| 2017/10/30 | 970 | 972 | 955 | 972 | +5.5 | +0.6% | 52,000 |
| 2017/10/27 | 962.5 | 969 | 962.5 | 966.5 | +4 | +0.4% | 17,800 |
| 2017/10/26 | 969.5 | 969.5 | 960.5 | 962.5 | -5.5 | -0.6% | 49,000 |
| 2017/10/25 | 959 | 968.5 | 957.5 | 968 | +9 | +0.9% | 48,400 |
| 2017/10/24 | 951 | 960 | 949.5 | 959 | +3 | +0.3% | 38,400 |
| 2017/10/23 | 965 | 965 | 950 | 956 | +0.5 | +0.1% | 34,600 |
| 2017/10/20 | 953 | 961.5 | 945 | 955.5 | -5.5 | -0.6% | 38,400 |
| 2017/10/19 | 966.5 | 970 | 959.5 | 961 | -5.5 | -0.6% | 36,800 |
| 2017/10/18 | 966 | 969.5 | 965 | 966.5 | -3 | -0.3% | 38,600 |
| 2017/10/17 | 959.5 | 972 | 955 | 969.5 | +10 | +1% | 63,800 |
| 2017/10/16 | 966.5 | 966.5 | 954.5 | 959.5 | -7 | -0.7% | 39,000 |
| 2017/10/13 | 945 | 967 | 943.5 | 966.5 | +21.5 | +2.3% | 86,200 |
| 2017/10/12 | 944.5 | 950 | 942 | 945 | +3.5 | +0.4% | 29,000 |
| 2017/10/11 | 950 | 952.5 | 941 | 941.5 | -4 | -0.4% | 37,400 |
| 2017/10/10 | 935 | 945.5 | 933.5 | 945.5 | +10.5 | +1.1% | 56,600 |
| 2017/10/06 | 927.5 | 935 | 927.5 | 935 | +8.5 | +0.9% | 44,200 |
| 2017/10/05 | 925 | 930 | 925 | 926.5 | ±0 | ±0% | 31,400 |
| 2017/10/04 | 924.5 | 927.5 | 924.5 | 926.5 | -2 | -0.2% | 20,800 |
| 2017/10/03 | 926 | 930.5 | 924 | 928.5 | +2.5 | +0.3% | 49,200 |
| 2017/10/02 | 925 | 930 | 923.5 | 926 | +4.5 | +0.5% | 64,800 |
| 2017/09/29 | 917.5 | 924.5 | 917.5 | 921.5 | +6.5 | +0.7% | 57,400 |
| 2017/09/28 | 909 | 915 | 908.5 | 915 | +7.5 | +0.8% | 51,800 |
| 2017/09/27 | 902 | 908.5 | 898 | 907.5 | +7 | +0.8% | 54,000 |
| 2017/09/26 | 899.5 | 903 | 896.5 | 900.5 | +6 | +0.7% | 32,200 |
| 2017/09/25 | 899.5 | 899.5 | 892.5 | 894.5 | +4 | +0.4% | 29,400 |
| 2017/09/22 | 892 | 898 | 888 | 890.5 | -1 | -0.1% | 34,000 |
| 2017/09/21 | 900 | 905 | 889.5 | 891.5 | -7.5 | -0.8% | 68,000 |
| 2017/09/20 | 896 | 900 | 894.5 | 899 | +4.5 | +0.5% | 58,000 |
1801～
1850
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
