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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 979.5 | 979.5 | 965 | 967 | +4 | +0.4% | 11,600 |
| 2015/10/23 | 964.5 | 968.5 | 944.5 | 963 | -1.5 | -0.2% | 17,600 |
| 2015/10/22 | 940 | 964.5 | 931 | 964.5 | +33.5 | +3.6% | 11,400 |
| 2015/10/21 | 937.5 | 940 | 928.5 | 931 | -9 | -1% | 23,200 |
| 2015/10/20 | 940 | 944.5 | 931 | 940 | -9.5 | -1% | 13,000 |
| 2015/10/19 | 950 | 950 | 936.5 | 949.5 | -0.5 | -0.1% | 8,200 |
| 2015/10/16 | 959.5 | 959.5 | 939.5 | 950 | -0.5 | -0.1% | 11,800 |
| 2015/10/15 | 934.5 | 958.5 | 934.5 | 950.5 | -0.5 | -0.1% | 10,600 |
| 2015/10/14 | 975 | 975 | 925 | 951 | -19.5 | -2% | 47,200 |
| 2015/10/13 | 975 | 987 | 961.5 | 970.5 | -13.5 | -1.4% | 20,000 |
| 2015/10/09 | 976 | 985 | 952.5 | 984 | +6.5 | +0.7% | 22,600 |
| 2015/10/08 | 1,003 | 1,005 | 975 | 977.5 | -25.5 | -2.5% | 39,600 |
| 2015/10/07 | 1,013.5 | 1,021.5 | 997.5 | 1,003 | -24 | -2.3% | 23,400 |
| 2015/10/06 | 1,020 | 1,034 | 1,010.5 | 1,027 | +6.5 | +0.6% | 27,400 |
| 2015/10/05 | 1,010 | 1,021.5 | 1,005.5 | 1,020.5 | +11 | +1.1% | 13,200 |
| 2015/10/02 | 1,014.5 | 1,014.5 | 1,002 | 1,009.5 | +0.5 | ±0% | 7,400 |
| 2015/10/01 | 1,004.5 | 1,020 | 1,000 | 1,009 | +17 | +1.7% | 17,400 |
| 2015/09/30 | 985 | 998.5 | 985 | 992 | +7 | +0.7% | 12,200 |
| 2015/09/29 | 999.5 | 1,000 | 979.5 | 985 | -15.5 | -1.5% | 11,800 |
| 2015/09/28 | 1,022.5 | 1,022.5 | 999.5 | 1,000.5 | +11.5 | +1.2% | 13,400 |
| 2015/09/25 | 1,024 | 1,024 | 983.5 | 989 | +2.5 | +0.3% | 27,000 |
| 2015/09/24 | 980 | 987 | 955.5 | 986.5 | +10 | +1% | 14,400 |
| 2015/09/18 | 982 | 982 | 950 | 976.5 | +20 | +2.1% | 17,800 |
| 2015/09/17 | 943 | 957.5 | 942.5 | 956.5 | +6.5 | +0.7% | 9,600 |
| 2015/09/16 | 972.5 | 972.5 | 949.5 | 950 | -19 | -2% | 6,800 |
| 2015/09/15 | 979 | 999 | 950 | 969 | -10 | -1% | 9,000 |
| 2015/09/14 | 1,021 | 1,022 | 979 | 979 | -20 | -2% | 12,400 |
| 2015/09/11 | 1,018.5 | 1,018.5 | 997 | 999 | -4 | -0.4% | 21,200 |
| 2015/09/10 | 995 | 1,012 | 982 | 1,003 | +5.5 | +0.6% | 23,600 |
| 2015/09/09 | 970 | 1,018.5 | 960 | 997.5 | +55.5 | +5.9% | 53,000 |
| 2015/09/08 | 940.5 | 972.5 | 906 | 942 | +21.5 | +2.3% | 31,600 |
| 2015/09/07 | 917 | 937 | 884.5 | 920.5 | -16.5 | -1.8% | 38,400 |
| 2015/09/04 | 964 | 981.5 | 905.5 | 937 | -29 | -3% | 36,400 |
| 2015/09/03 | 988.5 | 995 | 960 | 966 | -6.5 | -0.7% | 14,800 |
| 2015/09/02 | 910 | 985.5 | 905 | 972.5 | +31.5 | +3.3% | 47,800 |
| 2015/09/01 | 985.5 | 1,000.5 | 937.5 | 941 | -24.5 | -2.5% | 67,800 |
| 2015/08/31 | 1,000 | 1,004.5 | 965 | 965.5 | -34.5 | -3.5% | 33,800 |
| 2015/08/28 | 1,009.5 | 1,009.5 | 995.5 | 1,000 | +30.5 | +3.1% | 31,800 |
| 2015/08/27 | 977.5 | 997.5 | 950 | 969.5 | +9.5 | +1% | 59,600 |
| 2015/08/26 | 885 | 962.5 | 885 | 960 | +87.5 | +10% | 66,200 |
| 2015/08/25 | 811.5 | 981.5 | 807.5 | 872.5 | +22.5 | +2.6% | 129,400 |
| 2015/08/24 | 849 | 902 | 842.5 | 850 | -36.5 | -4.1% | 158,000 |
| 2015/08/21 | 886 | 935 | 851.5 | 886.5 | -52 | -5.5% | 149,200 |
| 2015/08/20 | 971.5 | 972 | 937 | 938.5 | -49.5 | -5% | 66,800 |
| 2015/08/19 | 1,005.5 | 1,010 | 975 | 988 | -25.5 | -2.5% | 57,400 |
| 2015/08/18 | 1,010 | 1,019.5 | 1,006.5 | 1,013.5 | -1.5 | -0.1% | 26,000 |
| 2015/08/17 | 1,049.5 | 1,049.5 | 1,002.5 | 1,015 | -16 | -1.6% | 28,400 |
| 2015/08/14 | 1,044 | 1,059.5 | 1,026 | 1,031 | -12.5 | -1.2% | 35,400 |
| 2015/08/13 | 1,075 | 1,075 | 1,026.5 | 1,043.5 | -59.5 | -5.4% | 59,200 |
| 2015/08/12 | 1,115 | 1,142.5 | 1,090.5 | 1,103 | -34 | -3% | 53,200 |
2101～
2150
件表示中 / 2309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 | 85,300円 | +6.5% | +35.1% | 4.22% | 20.55倍 | 0.94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 |
| フジプレアム | 36,400円 | -1.7% | -25.9% | 1.65% | 27.23倍 | 1.06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 |
| 田岡化 | 74,800円 | +5.1% | +9.6% | 2.41% | 11.91倍 | 0.62倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 巴川コーポ | 98,500円 | +3.9% | +33.9% | 1.52% | 10.22倍 | 0.69倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
| 三和油化 | 234,000円 | +8.7% | -2.2% | 1.71% | 10.64倍 | 0.84倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
市場注目の銘柄
チャート関連のコラム
