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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 1,418 | 1,488 | 1,418 | 1,455 | +40 | +2.8% | 89,500 |
| 2019/01/11 | 1,418 | 1,436 | 1,401 | 1,415 | +4 | +0.3% | 43,700 |
| 2019/01/10 | 1,422 | 1,422 | 1,398 | 1,411 | -35 | -2.4% | 39,800 |
| 2019/01/09 | 1,462 | 1,474 | 1,429 | 1,446 | -16 | -1.1% | 52,600 |
| 2019/01/08 | 1,440 | 1,481 | 1,433 | 1,462 | +14 | +1% | 59,800 |
| 2019/01/07 | 1,429 | 1,482 | 1,427 | 1,448 | +67 | +4.9% | 49,400 |
| 2019/01/04 | 1,344 | 1,395 | 1,330 | 1,381 | +19 | +1.4% | 40,800 |
| 2018/12/28 | 1,416 | 1,416 | 1,342 | 1,362 | -54 | -3.8% | 71,300 |
| 2018/12/27 | 1,490 | 1,515 | 1,394 | 1,416 | -1 | -0.1% | 66,100 |
| 2018/12/26 | 1,317 | 1,440 | 1,309 | 1,417 | +62 | +4.6% | 79,200 |
| 2018/12/25 | 1,350.5 | 1,420 | 1,350.5 | 1,355 | -75.5 | -5.3% | 120,800 |
| 2018/12/21 | 1,373 | 1,450.5 | 1,353 | 1,430.5 | +48.5 | +3.5% | 114,400 |
| 2018/12/20 | 1,429 | 1,430.5 | 1,325 | 1,382 | -72 | -5% | 131,800 |
| 2018/12/19 | 1,484.5 | 1,490 | 1,445 | 1,454 | -31 | -2.1% | 50,800 |
| 2018/12/18 | 1,461 | 1,499.5 | 1,436 | 1,485 | +0.5 | ±0% | 63,400 |
| 2018/12/17 | 1,510 | 1,510 | 1,479 | 1,484.5 | -20.5 | -1.4% | 65,200 |
| 2018/12/14 | 1,512.5 | 1,512.5 | 1,491.5 | 1,505 | ±0 | ±0% | 36,800 |
| 2018/12/13 | 1,486 | 1,527.5 | 1,486 | 1,505 | +9 | +0.6% | 37,000 |
| 2018/12/12 | 1,525 | 1,525 | 1,483.5 | 1,496 | -34 | -2.2% | 67,000 |
| 2018/12/11 | 1,520 | 1,567.5 | 1,512.5 | 1,530 | +61.5 | +4.2% | 140,600 |
| 2018/12/10 | 1,444 | 1,476.5 | 1,438 | 1,468.5 | +19.5 | +1.3% | 49,800 |
| 2018/12/07 | 1,445 | 1,465.5 | 1,426.5 | 1,449 | +20 | +1.4% | 44,800 |
| 2018/12/06 | 1,433 | 1,448.5 | 1,417 | 1,429 | +9 | +0.6% | 46,800 |
| 2018/12/05 | 1,398.5 | 1,431.5 | 1,393 | 1,420 | +3.5 | +0.2% | 34,400 |
| 2018/12/04 | 1,426 | 1,433 | 1,405 | 1,416.5 | -0.5 | ±0% | 30,400 |
| 2018/12/03 | 1,405 | 1,426 | 1,396.5 | 1,417 | +25.5 | +1.8% | 25,800 |
| 2018/11/30 | 1,400 | 1,400 | 1,366.5 | 1,391.5 | -7 | -0.5% | 25,800 |
| 2018/11/29 | 1,400 | 1,412.5 | 1,379.5 | 1,398.5 | +27.5 | +2% | 31,000 |
| 2018/11/28 | 1,338 | 1,384.5 | 1,338 | 1,371 | +42 | +3.2% | 31,400 |
| 2018/11/27 | 1,334.5 | 1,345 | 1,315 | 1,329 | +10 | +0.8% | 19,200 |
| 2018/11/26 | 1,298 | 1,339.5 | 1,290 | 1,319 | +22 | +1.7% | 27,800 |
| 2018/11/22 | 1,340 | 1,340 | 1,280 | 1,297 | -23 | -1.7% | 41,400 |
| 2018/11/21 | 1,326.5 | 1,349 | 1,316 | 1,320 | -15 | -1.1% | 28,400 |
| 2018/11/20 | 1,359 | 1,362 | 1,325 | 1,335 | -38 | -2.8% | 35,600 |
| 2018/11/19 | 1,335.5 | 1,390.5 | 1,335.5 | 1,373 | +43 | +3.2% | 27,200 |
| 2018/11/16 | 1,346 | 1,380.5 | 1,323.5 | 1,330 | +1 | +0.1% | 48,600 |
| 2018/11/15 | 1,359 | 1,361 | 1,322.5 | 1,329 | -28 | -2.1% | 37,800 |
| 2018/11/14 | 1,381 | 1,395 | 1,357 | 1,357 | -23.5 | -1.7% | 27,800 |
| 2018/11/13 | 1,395 | 1,402 | 1,370.5 | 1,380.5 | -43 | -3% | 39,800 |
| 2018/11/12 | 1,436.5 | 1,447 | 1,410.5 | 1,423.5 | -13 | -0.9% | 23,600 |
| 2018/11/09 | 1,458 | 1,466.5 | 1,424.5 | 1,436.5 | -17.5 | -1.2% | 33,400 |
| 2018/11/08 | 1,466 | 1,479.5 | 1,449 | 1,454 | +20 | +1.4% | 20,800 |
| 2018/11/07 | 1,461.5 | 1,475.5 | 1,429.5 | 1,434 | -32 | -2.2% | 28,400 |
| 2018/11/06 | 1,440.5 | 1,476.5 | 1,438 | 1,466 | +46.5 | +3.3% | 38,000 |
| 2018/11/05 | 1,453.5 | 1,456.5 | 1,417 | 1,419.5 | -41 | -2.8% | 38,400 |
| 2018/11/02 | 1,502.5 | 1,510 | 1,449 | 1,460.5 | -44.5 | -3% | 62,200 |
| 2018/11/01 | 1,467 | 1,532.5 | 1,423.5 | 1,505 | +163 | +12.1% | 170,200 |
| 2018/10/31 | 1,299.5 | 1,342 | 1,281 | 1,342 | +72.5 | +5.7% | 55,400 |
| 2018/10/30 | 1,208.5 | 1,269.5 | 1,194.5 | 1,269.5 | +63.5 | +5.3% | 57,200 |
| 2018/10/29 | 1,251 | 1,259 | 1,206 | 1,206 | -45.5 | -3.6% | 38,200 |
1551～
1600
件表示中 / 2547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 | 83,000円 | +1.4% | +4.3% | 4.34% | 13.89倍 | 0.86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 | 223,100円 | -2.6% | -1.7% | 4.48% | 38.97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 |
| アルマード | 104,600円 | +18.0% | +10.9% | 6.21% | 13.41倍 | 5.15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 |
| フジプレアム | 33,900円 | +13.2% | +42.7% | 1.77% | 42.86倍 | 0.97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 |
| アクシージア | 41,500円 | +8.9% | -83.5% | 2.41% | 85.57倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
