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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 1,305.5 | 1,305.5 | 1,236 | 1,251.5 | -29 | -2.3% | 55,800 |
| 2018/10/25 | 1,325 | 1,325 | 1,277.5 | 1,280.5 | -70.5 | -5.2% | 77,000 |
| 2018/10/24 | 1,375 | 1,388 | 1,342.5 | 1,351 | -11 | -0.8% | 40,400 |
| 2018/10/23 | 1,410 | 1,410 | 1,360.5 | 1,362 | -48 | -3.4% | 50,400 |
| 2018/10/22 | 1,396 | 1,429.5 | 1,370 | 1,410 | +14 | +1% | 48,200 |
| 2018/10/19 | 1,400.5 | 1,403.5 | 1,376.5 | 1,396 | -14 | -1% | 43,400 |
| 2018/10/18 | 1,450 | 1,464 | 1,404 | 1,410 | -36.5 | -2.5% | 32,600 |
| 2018/10/17 | 1,419 | 1,460.5 | 1,406.5 | 1,446.5 | +52.5 | +3.8% | 33,200 |
| 2018/10/16 | 1,425.5 | 1,425.5 | 1,383.5 | 1,394 | -33 | -2.3% | 40,000 |
| 2018/10/15 | 1,475.5 | 1,484 | 1,422 | 1,427 | -31.5 | -2.2% | 42,000 |
| 2018/10/12 | 1,438.5 | 1,470 | 1,437.5 | 1,458.5 | +20 | +1.4% | 37,800 |
| 2018/10/11 | 1,442.5 | 1,490 | 1,429 | 1,438.5 | -64 | -4.3% | 50,400 |
| 2018/10/10 | 1,505 | 1,525 | 1,481 | 1,502.5 | -7.5 | -0.5% | 40,400 |
| 2018/10/09 | 1,525 | 1,532.5 | 1,496 | 1,510 | -7.5 | -0.5% | 30,000 |
| 2018/10/05 | 1,535 | 1,535 | 1,500 | 1,517.5 | -25 | -1.6% | 25,800 |
| 2018/10/04 | 1,510 | 1,550 | 1,493 | 1,542.5 | +32.5 | +2.2% | 56,200 |
| 2018/10/03 | 1,552.5 | 1,552.5 | 1,507.5 | 1,510 | -47.5 | -3% | 27,000 |
| 2018/10/02 | 1,547.5 | 1,572.5 | 1,510 | 1,557.5 | +15 | +1% | 37,600 |
| 2018/10/01 | 1,532.5 | 1,562.5 | 1,510 | 1,542.5 | -10 | -0.6% | 44,200 |
| 2018/09/28 | 1,540 | 1,572.5 | 1,530 | 1,552.5 | +12.5 | +0.8% | 75,200 |
| 2018/09/27 | 1,577.5 | 1,577.5 | 1,522.5 | 1,540 | -32.5 | -2.1% | 50,800 |
| 2018/09/26 | 1,602.5 | 1,607.5 | 1,557.5 | 1,572.5 | -22.5 | -1.4% | 36,800 |
| 2018/09/25 | 1,620 | 1,627.5 | 1,567.5 | 1,595 | -25 | -1.5% | 52,400 |
| 2018/09/21 | 1,617.5 | 1,632.5 | 1,585 | 1,620 | -5 | -0.3% | 107,400 |
| 2018/09/20 | 1,625 | 1,647.5 | 1,570 | 1,625 | +27.5 | +1.7% | 114,600 |
| 2018/09/19 | 1,555 | 1,640 | 1,547.5 | 1,597.5 | +62.5 | +4.1% | 178,600 |
| 2018/09/18 | 1,430.5 | 1,555 | 1,430.5 | 1,535 | +116 | +8.2% | 184,000 |
| 2018/09/14 | 1,393.5 | 1,433 | 1,389 | 1,419 | +44.5 | +3.2% | 106,600 |
| 2018/09/13 | 1,366 | 1,391 | 1,345 | 1,374.5 | +8.5 | +0.6% | 57,200 |
| 2018/09/12 | 1,440 | 1,445 | 1,358 | 1,366 | -60 | -4.2% | 58,400 |
| 2018/09/11 | 1,365 | 1,427 | 1,353 | 1,426 | +61.5 | +4.5% | 85,400 |
| 2018/09/10 | 1,407 | 1,418.5 | 1,363 | 1,364.5 | -42 | -3% | 62,600 |
| 2018/09/07 | 1,423 | 1,424.5 | 1,397 | 1,406.5 | -32 | -2.2% | 46,400 |
| 2018/09/06 | 1,444.5 | 1,446.5 | 1,410 | 1,438.5 | -13.5 | -0.9% | 62,200 |
| 2018/09/05 | 1,464.5 | 1,479 | 1,435 | 1,452 | -11.5 | -0.8% | 46,600 |
| 2018/09/04 | 1,495 | 1,495 | 1,463.5 | 1,463.5 | -36.5 | -2.4% | 41,800 |
| 2018/09/03 | 1,532.5 | 1,532.5 | 1,490 | 1,500 | -42.5 | -2.8% | 52,000 |
| 2018/08/31 | 1,555 | 1,557.5 | 1,510 | 1,542.5 | -32.5 | -2.1% | 52,200 |
| 2018/08/30 | 1,565 | 1,617.5 | 1,565 | 1,575 | +12.5 | +0.8% | 109,200 |
| 2018/08/29 | 1,525 | 1,580 | 1,499 | 1,562.5 | +52.5 | +3.5% | 113,800 |
| 2018/08/28 | 1,495 | 1,510 | 1,480 | 1,510 | +25.5 | +1.7% | 84,400 |
| 2018/08/27 | 1,447.5 | 1,484.5 | 1,417.5 | 1,484.5 | +32.5 | +2.2% | 119,600 |
| 2018/08/24 | 1,458.5 | 1,471 | 1,435 | 1,452 | +5 | +0.3% | 62,000 |
| 2018/08/23 | 1,445.5 | 1,469 | 1,415 | 1,447 | -14 | -1% | 106,600 |
| 2018/08/22 | 1,460 | 1,468.5 | 1,428 | 1,461 | +1 | +0.1% | 64,600 |
| 2018/08/21 | 1,545 | 1,545 | 1,459.5 | 1,460 | -85 | -5.5% | 88,200 |
| 2018/08/20 | 1,527.5 | 1,550 | 1,515 | 1,545 | -2.5 | -0.2% | 65,200 |
| 2018/08/17 | 1,512.5 | 1,550 | 1,489.5 | 1,547.5 | +37.5 | +2.5% | 57,200 |
| 2018/08/16 | 1,495 | 1,527.5 | 1,466.5 | 1,510 | -17.5 | -1.1% | 49,400 |
| 2018/08/15 | 1,550 | 1,550 | 1,512.5 | 1,527.5 | -22.5 | -1.5% | 39,000 |
1601～
1650
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
