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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,517.5 | 1,557.5 | 1,517.5 | 1,550 | +32.5 | +2.1% | 69,000 |
| 2018/08/13 | 1,580 | 1,600 | 1,510 | 1,517.5 | -77.5 | -4.9% | 83,000 |
| 2018/08/10 | 1,597.5 | 1,620 | 1,585 | 1,595 | -15 | -0.9% | 49,400 |
| 2018/08/09 | 1,615 | 1,637.5 | 1,590 | 1,610 | -17.5 | -1.1% | 58,400 |
| 2018/08/08 | 1,615 | 1,657.5 | 1,582.5 | 1,627.5 | -2.5 | -0.2% | 150,200 |
| 2018/08/07 | 1,707.5 | 1,740 | 1,620 | 1,630 | -85 | -5% | 150,800 |
| 2018/08/06 | 1,785 | 1,810 | 1,715 | 1,715 | -100 | -5.5% | 183,600 |
| 2018/08/03 | 1,855 | 1,910 | 1,812.5 | 1,815 | -35 | -1.9% | 216,800 |
| 2018/08/02 | 1,797.5 | 1,877.5 | 1,762.5 | 1,850 | +52.5 | +2.9% | 353,400 |
| 2018/08/01 | 1,575 | 1,805 | 1,550 | 1,797.5 | +257.5 | +16.7% | 403,200 |
| 2018/07/31 | 1,476.5 | 1,550 | 1,471 | 1,540 | +41 | +2.7% | 58,800 |
| 2018/07/30 | 1,552.5 | 1,552.5 | 1,450.5 | 1,499 | -73.5 | -4.7% | 123,200 |
| 2018/07/27 | 1,567.5 | 1,580 | 1,542.5 | 1,572.5 | +2.5 | +0.2% | 51,800 |
| 2018/07/26 | 1,565 | 1,577.5 | 1,555 | 1,570 | -2.5 | -0.2% | 46,200 |
| 2018/07/25 | 1,575 | 1,580 | 1,557.5 | 1,572.5 | -2.5 | -0.2% | 45,600 |
| 2018/07/24 | 1,540 | 1,585 | 1,512.5 | 1,575 | +52.5 | +3.4% | 83,000 |
| 2018/07/23 | 1,477.5 | 1,527.5 | 1,474.5 | 1,522.5 | +37 | +2.5% | 41,600 |
| 2018/07/20 | 1,507.5 | 1,532.5 | 1,474.5 | 1,485.5 | -27 | -1.8% | 41,000 |
| 2018/07/19 | 1,527.5 | 1,530 | 1,502.5 | 1,512.5 | -15 | -1% | 57,800 |
| 2018/07/18 | 1,502.5 | 1,537.5 | 1,470 | 1,527.5 | +20 | +1.3% | 53,600 |
| 2018/07/17 | 1,427 | 1,557.5 | 1,427 | 1,507.5 | +102.5 | +7.3% | 146,200 |
| 2018/07/13 | 1,384 | 1,424 | 1,384 | 1,405 | +21 | +1.5% | 33,200 |
| 2018/07/12 | 1,392.5 | 1,393.5 | 1,362.5 | 1,384 | +7 | +0.5% | 21,200 |
| 2018/07/11 | 1,418 | 1,422 | 1,375 | 1,377 | -64.5 | -4.5% | 59,400 |
| 2018/07/10 | 1,481.5 | 1,481.5 | 1,441.5 | 1,441.5 | -40 | -2.7% | 28,400 |
| 2018/07/09 | 1,444 | 1,481.5 | 1,442.5 | 1,481.5 | +25.5 | +1.8% | 33,000 |
| 2018/07/06 | 1,431 | 1,459 | 1,417 | 1,456 | +21 | +1.5% | 16,000 |
| 2018/07/05 | 1,463 | 1,463 | 1,406.5 | 1,435 | -30.5 | -2.1% | 62,600 |
| 2018/07/04 | 1,487 | 1,487 | 1,431 | 1,465.5 | -22 | -1.5% | 50,800 |
| 2018/07/03 | 1,505 | 1,517.5 | 1,479.5 | 1,487.5 | -17.5 | -1.2% | 29,000 |
| 2018/07/02 | 1,557.5 | 1,570 | 1,500 | 1,505 | -42.5 | -2.7% | 41,800 |
| 2018/06/29 | 1,547.5 | 1,587.5 | 1,532.5 | 1,547.5 | +2.5 | +0.2% | 73,600 |
| 2018/06/28 | 1,535 | 1,545 | 1,505 | 1,545 | +12.5 | +0.8% | 33,800 |
| 2018/06/27 | 1,505 | 1,555 | 1,505 | 1,532.5 | -15 | -1% | 67,000 |
| 2018/06/26 | 1,481.5 | 1,547.5 | 1,481 | 1,547.5 | +47.5 | +3.2% | 35,800 |
| 2018/06/25 | 1,550 | 1,550 | 1,474.5 | 1,500 | -57.5 | -3.7% | 67,400 |
| 2018/06/22 | 1,552.5 | 1,577.5 | 1,537.5 | 1,557.5 | -17.5 | -1.1% | 53,400 |
| 2018/06/21 | 1,517.5 | 1,592.5 | 1,517.5 | 1,575 | +60 | +4% | 76,800 |
| 2018/06/20 | 1,497.5 | 1,517.5 | 1,466 | 1,515 | +36 | +2.4% | 39,400 |
| 2018/06/19 | 1,515 | 1,532.5 | 1,470 | 1,479 | -36 | -2.4% | 51,400 |
| 2018/06/18 | 1,540 | 1,540 | 1,493.5 | 1,515 | -42.5 | -2.7% | 67,600 |
| 2018/06/15 | 1,567.5 | 1,570 | 1,550 | 1,557.5 | -15 | -1% | 35,000 |
| 2018/06/14 | 1,607.5 | 1,607.5 | 1,565 | 1,572.5 | -25 | -1.6% | 23,600 |
| 2018/06/13 | 1,590 | 1,600 | 1,577.5 | 1,597.5 | +10 | +0.6% | 73,400 |
| 2018/06/12 | 1,590 | 1,602.5 | 1,577.5 | 1,587.5 | +7.5 | +0.5% | 38,600 |
| 2018/06/11 | 1,580 | 1,607.5 | 1,577.5 | 1,580 | ±0 | ±0% | 85,200 |
| 2018/06/08 | 1,600 | 1,600 | 1,555 | 1,580 | -32.5 | -2% | 75,200 |
| 2018/06/07 | 1,635 | 1,635 | 1,590 | 1,612.5 | -17.5 | -1.1% | 44,600 |
| 2018/06/06 | 1,697.5 | 1,697.5 | 1,622.5 | 1,630 | -57.5 | -3.4% | 43,200 |
| 2018/06/05 | 1,700 | 1,710 | 1,680 | 1,687.5 | -10 | -0.6% | 29,400 |
1651～
1700
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
