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 |
|---|---|---|---|---|---|---|---|
| 2016/01/25 | 802 | 832 | 760.5 | 804.5 | +44.5 | +5.9% | 42,400 |
| 2016/01/22 | 740 | 760 | 717 | 760 | +59.5 | +8.5% | 23,400 |
| 2016/01/21 | 717.5 | 745.5 | 700.5 | 700.5 | -4.5 | -0.6% | 61,800 |
| 2016/01/20 | 757.5 | 758 | 703.5 | 705 | -55 | -7.2% | 68,800 |
| 2016/01/19 | 782 | 782.5 | 755 | 760 | -22 | -2.8% | 26,600 |
| 2016/01/18 | 774.5 | 794.5 | 773 | 782 | -52.5 | -6.3% | 47,800 |
| 2016/01/15 | 852 | 858.5 | 833 | 834.5 | -17.5 | -2.1% | 33,800 |
| 2016/01/14 | 842 | 867.5 | 842 | 852 | -36 | -4.1% | 20,400 |
| 2016/01/13 | 860.5 | 889 | 860.5 | 888 | +39.5 | +4.7% | 12,800 |
| 2016/01/12 | 881.5 | 891.5 | 829.5 | 848.5 | -53 | -5.9% | 45,000 |
| 2016/01/08 | 901.5 | 920 | 883 | 901.5 | -5 | -0.6% | 28,600 |
| 2016/01/07 | 951 | 951.5 | 906.5 | 906.5 | -45.5 | -4.8% | 32,600 |
| 2016/01/06 | 960 | 965 | 951 | 952 | -4.5 | -0.5% | 9,200 |
| 2016/01/05 | 952.5 | 965 | 952 | 956.5 | +2 | +0.2% | 16,000 |
| 2016/01/04 | 970 | 970 | 950.5 | 954.5 | -17 | -1.7% | 14,400 |
| 2015/12/30 | 970.5 | 971.5 | 960 | 971.5 | +14 | +1.5% | 9,600 |
| 2015/12/29 | 946 | 960.5 | 946 | 957.5 | +6.5 | +0.7% | 10,200 |
| 2015/12/28 | 938 | 973.5 | 938 | 951 | -8 | -0.8% | 20,200 |
| 2015/12/25 | 976.5 | 976.5 | 954.5 | 959 | -11.5 | -1.2% | 18,400 |
| 2015/12/24 | 977.5 | 1,008.5 | 967 | 970.5 | -16 | -1.6% | 25,200 |
| 2015/12/22 | 981 | 999 | 977 | 986.5 | -6 | -0.6% | 11,800 |
| 2015/12/21 | 997.5 | 997.5 | 975 | 992.5 | -6 | -0.6% | 15,200 |
| 2015/12/18 | 1,002 | 1,014.5 | 990 | 998.5 | +2 | +0.2% | 34,000 |
| 2015/12/17 | 988 | 1,006.5 | 975 | 996.5 | +32.5 | +3.4% | 37,000 |
| 2015/12/16 | 955 | 966.5 | 955 | 964 | +12.5 | +1.3% | 9,800 |
| 2015/12/15 | 944 | 969.5 | 944 | 951.5 | -2 | -0.2% | 23,400 |
| 2015/12/14 | 949.5 | 969 | 935.5 | 953.5 | -36 | -3.6% | 68,000 |
| 2015/12/11 | 1,009 | 1,016.5 | 986.5 | 989.5 | -40.5 | -3.9% | 59,600 |
| 2015/12/10 | 1,022.5 | 1,039 | 1,022.5 | 1,030 | -5 | -0.5% | 17,200 |
| 2015/12/09 | 1,052.5 | 1,052.5 | 1,031.5 | 1,035 | -26 | -2.5% | 13,200 |
| 2015/12/08 | 1,068 | 1,068 | 1,051.5 | 1,061 | +9.5 | +0.9% | 25,000 |
| 2015/12/07 | 1,045 | 1,055 | 1,040.5 | 1,051.5 | +15 | +1.4% | 15,400 |
| 2015/12/04 | 1,046 | 1,050 | 1,032.5 | 1,036.5 | -9.5 | -0.9% | 8,600 |
| 2015/12/03 | 1,027 | 1,046 | 1,026 | 1,046 | +1 | +0.1% | 24,400 |
| 2015/12/02 | 1,055 | 1,056.5 | 1,040 | 1,045 | -18.5 | -1.7% | 21,800 |
| 2015/12/01 | 1,037.5 | 1,064.5 | 1,025.5 | 1,063.5 | +30 | +2.9% | 26,000 |
| 2015/11/30 | 1,072.5 | 1,073.5 | 1,027.5 | 1,033.5 | -39 | -3.6% | 39,000 |
| 2015/11/27 | 1,075 | 1,092 | 1,065.5 | 1,072.5 | -7.5 | -0.7% | 14,800 |
| 2015/11/26 | 1,075 | 1,092.5 | 1,075 | 1,080 | -12.5 | -1.1% | 30,000 |
| 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 |
2251～
2300
件表示中 / 2518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 | 79,400円 | +1.4% | +4.3% | 4.53% | 13.28倍 | 0.83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 |
| ＵＦＨＤ | 60,500円 | +10.9% | -3.3% | 6.45% | 7.44倍 | 0.63倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| アルマード | 97,500円 | +20.7% | +2.0% | 6.67% | 13.27倍 | 8.11倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| ムトー精工 | 123,700円 | +2.6% | -5.5% | 7.56% | 5.27倍 | 0.49倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| 東インキ | 346,500円 | +6.3% | -27.0% | 5.48% | 7.93倍 | 0.31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 |
市場注目の銘柄
チャート関連のコラム
