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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,055 | 1,100 | 1,055 | 1,092.5 | +37.5 | +3.6% | 49,600 |
| 2015/11/24 | 1,047.5 | 1,065 | 1,041.5 | 1,055 | +7.5 | +0.7% | 22,600 |
| 2015/11/20 | 1,035.5 | 1,047.5 | 1,035.5 | 1,047.5 | -2 | -0.2% | 17,800 |
| 2015/11/19 | 1,016.5 | 1,049.5 | 1,010.5 | 1,049.5 | +45.5 | +4.5% | 68,600 |
| 2015/11/18 | 981 | 1,011.5 | 980.5 | 1,004 | +31.5 | +3.2% | 62,600 |
| 2015/11/17 | 988.5 | 988.5 | 964 | 972.5 | -4.5 | -0.5% | 15,000 |
| 2015/11/16 | 984.5 | 985 | 976 | 977 | -8 | -0.8% | 11,600 |
| 2015/11/13 | 987.5 | 990 | 981 | 985 | -4.5 | -0.5% | 17,600 |
| 2015/11/12 | 987.5 | 989.5 | 975 | 989.5 | +9.5 | +1% | 19,800 |
| 2015/11/11 | 1,013.5 | 1,013.5 | 980 | 980 | +6 | +0.6% | 62,800 |
| 2015/11/10 | 950 | 974 | 950 | 974 | +24 | +2.5% | 22,800 |
| 2015/11/09 | 950 | 958.5 | 937.5 | 950 | +25 | +2.7% | 19,200 |
| 2015/11/06 | 925 | 925 | 906.5 | 925 | ±0 | ±0% | 20,600 |
| 2015/11/05 | 925.5 | 932 | 910 | 925 | -28.5 | -3% | 62,200 |
| 2015/11/04 | 964.5 | 966 | 953.5 | 953.5 | -10.5 | -1.1% | 20,000 |
| 2015/11/02 | 969 | 969 | 955.5 | 964 | +1.5 | +0.2% | 11,800 |
| 2015/10/30 | 959.5 | 962.5 | 950 | 962.5 | +8 | +0.8% | 9,200 |
| 2015/10/29 | 956 | 958 | 948 | 954.5 | -2 | -0.2% | 11,600 |
| 2015/10/28 | 950 | 969.5 | 945 | 956.5 | +3 | +0.3% | 7,800 |
| 2015/10/27 | 972 | 973.5 | 947 | 953.5 | -13.5 | -1.4% | 11,000 |
| 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 |
2201～
2250
件表示中 / 2429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 | 85,600円 | +6.5% | +35.1% | 4.21% | 20.63倍 | 0.89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 |
| 広栄化学 | 224,000円 | +10.7% | +173.8% | 4.46% | 16.86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 |
| ナトコ | 134,200円 | +6.6% | +7.4% | 3.73% | 10.13倍 | 0.44倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| 片倉コープ | 97,400円 | +14.0% | - | 3.49% | 14.56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 |
| ダイキアクシス | 71,300円 | +4.3% | -4.4% | 3.37% | 23.62倍 | 0.97倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
市場注目の銘柄
チャート関連のコラム
