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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 1,235 | 1,255.5 | 1,229 | 1,255 | +5 | +0.4% | 40,200 |
| 2018/03/19 | 1,254 | 1,271.5 | 1,240 | 1,250 | -2 | -0.2% | 46,600 |
| 2018/03/16 | 1,262 | 1,277.5 | 1,243 | 1,252 | -4 | -0.3% | 50,200 |
| 2018/03/15 | 1,242.5 | 1,265 | 1,240.5 | 1,256 | +13.5 | +1.1% | 51,000 |
| 2018/03/14 | 1,183.5 | 1,249.5 | 1,183.5 | 1,242.5 | +59 | +5% | 53,000 |
| 2018/03/13 | 1,177 | 1,183.5 | 1,168 | 1,183.5 | -1.5 | -0.1% | 51,800 |
| 2018/03/12 | 1,200 | 1,200 | 1,171.5 | 1,185 | -3.5 | -0.3% | 39,200 |
| 2018/03/09 | 1,196 | 1,197.5 | 1,180 | 1,188.5 | -7.5 | -0.6% | 49,200 |
| 2018/03/08 | 1,197.5 | 1,197.5 | 1,182 | 1,196 | +4.5 | +0.4% | 20,200 |
| 2018/03/07 | 1,204.5 | 1,207.5 | 1,176 | 1,191.5 | -18 | -1.5% | 28,200 |
| 2018/03/06 | 1,213 | 1,214 | 1,202 | 1,209.5 | -3 | -0.2% | 37,200 |
| 2018/03/05 | 1,222.5 | 1,235.5 | 1,196.5 | 1,212.5 | -4 | -0.3% | 41,600 |
| 2018/03/02 | 1,205.5 | 1,233 | 1,200 | 1,216.5 | -5.5 | -0.5% | 31,800 |
| 2018/03/01 | 1,241.5 | 1,241.5 | 1,217 | 1,222 | -21.5 | -1.7% | 20,400 |
| 2018/02/28 | 1,249.5 | 1,254.5 | 1,243.5 | 1,243.5 | -6 | -0.5% | 29,400 |
| 2018/02/27 | 1,265 | 1,265 | 1,247 | 1,249.5 | -0.5 | ±0% | 23,600 |
| 2018/02/26 | 1,266.5 | 1,268.5 | 1,244.5 | 1,250 | +8.5 | +0.7% | 40,600 |
| 2018/02/23 | 1,237.5 | 1,249.5 | 1,232.5 | 1,241.5 | +19.5 | +1.6% | 32,800 |
| 2018/02/22 | 1,240 | 1,245.5 | 1,216.5 | 1,222 | -11 | -0.9% | 27,200 |
| 2018/02/21 | 1,225 | 1,235 | 1,210 | 1,233 | +2 | +0.2% | 21,200 |
| 2018/02/20 | 1,245 | 1,250 | 1,209.5 | 1,231 | +11 | +0.9% | 40,200 |
| 2018/02/19 | 1,175 | 1,228 | 1,173 | 1,220 | +65.5 | +5.7% | 48,400 |
| 2018/02/16 | 1,137.5 | 1,157.5 | 1,130 | 1,154.5 | +38.5 | +3.4% | 32,800 |
| 2018/02/15 | 1,105.5 | 1,140 | 1,105.5 | 1,116 | +5.5 | +0.5% | 45,600 |
| 2018/02/14 | 1,155.5 | 1,157.5 | 1,100 | 1,110.5 | -65 | -5.5% | 64,600 |
| 2018/02/13 | 1,150.5 | 1,187.5 | 1,147.5 | 1,175.5 | +24.5 | +2.1% | 86,200 |
| 2018/02/09 | 1,105 | 1,157.5 | 1,090 | 1,151 | -19.5 | -1.7% | 49,400 |
| 2018/02/08 | 1,158 | 1,185.5 | 1,158 | 1,170.5 | +11.5 | +1% | 24,400 |
| 2018/02/07 | 1,185 | 1,200.5 | 1,157.5 | 1,159 | +12 | +1% | 45,800 |
| 2018/02/06 | 1,064 | 1,152 | 1,064 | 1,147 | -67 | -5.5% | 103,400 |
| 2018/02/05 | 1,215.5 | 1,235.5 | 1,208.5 | 1,214 | -44 | -3.5% | 93,400 |
| 2018/02/02 | 1,282.5 | 1,282.5 | 1,246.5 | 1,258 | -27.5 | -2.1% | 30,800 |
| 2018/02/01 | 1,262 | 1,288.5 | 1,262 | 1,285.5 | +31 | +2.5% | 31,400 |
| 2018/01/31 | 1,230.5 | 1,269.5 | 1,220 | 1,254.5 | +5.5 | +0.4% | 50,200 |
| 2018/01/30 | 1,292.5 | 1,301.5 | 1,243 | 1,249 | -53.5 | -4.1% | 73,000 |
| 2018/01/29 | 1,275 | 1,305 | 1,275 | 1,302.5 | +34.5 | +2.7% | 61,000 |
| 2018/01/26 | 1,225 | 1,268 | 1,223.5 | 1,268 | +61.5 | +5.1% | 81,200 |
| 2018/01/25 | 1,192.5 | 1,210 | 1,192 | 1,206.5 | +5.5 | +0.5% | 27,200 |
| 2018/01/24 | 1,228 | 1,233 | 1,191.5 | 1,201 | -26.5 | -2.2% | 64,400 |
| 2018/01/23 | 1,220.5 | 1,227.5 | 1,218 | 1,227.5 | +9 | +0.7% | 25,800 |
| 2018/01/22 | 1,237.5 | 1,237.5 | 1,211 | 1,218.5 | -14 | -1.1% | 34,400 |
| 2018/01/19 | 1,232 | 1,264.5 | 1,225 | 1,232.5 | -6.5 | -0.5% | 64,000 |
| 2018/01/18 | 1,175 | 1,268.5 | 1,174.5 | 1,239 | +75 | +6.4% | 180,800 |
| 2018/01/17 | 1,165.5 | 1,170 | 1,157.5 | 1,164 | -7.5 | -0.6% | 43,600 |
| 2018/01/16 | 1,175 | 1,175.5 | 1,154.5 | 1,171.5 | +5.5 | +0.5% | 39,400 |
| 2018/01/15 | 1,138 | 1,175 | 1,135.5 | 1,166 | +30 | +2.6% | 47,200 |
| 2018/01/12 | 1,150 | 1,153.5 | 1,135 | 1,136 | -13.5 | -1.2% | 22,000 |
| 2018/01/11 | 1,133 | 1,164.5 | 1,133 | 1,149.5 | +20.5 | +1.8% | 72,200 |
| 2018/01/10 | 1,127 | 1,132 | 1,120.5 | 1,129 | -3 | -0.3% | 41,200 |
| 2018/01/09 | 1,098.5 | 1,139 | 1,095.5 | 1,132 | +44.5 | +4.1% | 95,800 |
1751～
1800
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
