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 |
|---|---|---|---|---|---|---|---|
| 2015/11/09 | 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 |
| 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 |
2301～
2350
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
