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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,075 | 1,092 | 1,072.5 | 1,087.5 | +13 | +1.2% | 49,800 |
| 2018/01/04 | 1,080 | 1,083.5 | 1,069.5 | 1,074.5 | -4.5 | -0.4% | 55,800 |
| 2017/12/29 | 1,090.5 | 1,095.5 | 1,073 | 1,079 | -11 | -1% | 72,600 |
| 2017/12/28 | 1,105 | 1,107.5 | 1,089 | 1,090 | -15 | -1.4% | 52,200 |
| 2017/12/27 | 1,100 | 1,113 | 1,091 | 1,105 | -14 | -1.3% | 133,000 |
| 2017/12/26 | 1,125 | 1,125 | 1,116 | 1,119 | -4 | -0.4% | 108,400 |
| 2017/12/25 | 1,116.5 | 1,123 | 1,113.5 | 1,123 | +6.5 | +0.6% | 43,600 |
| 2017/12/22 | 1,117 | 1,124 | 1,113 | 1,116.5 | -0.5 | ±0% | 31,800 |
| 2017/12/21 | 1,111 | 1,120 | 1,102.5 | 1,117 | +6.5 | +0.6% | 39,200 |
| 2017/12/20 | 1,103.5 | 1,110.5 | 1,089.5 | 1,110.5 | +7 | +0.6% | 40,600 |
| 2017/12/19 | 1,090 | 1,107.5 | 1,089 | 1,103.5 | +16.5 | +1.5% | 47,600 |
| 2017/12/18 | 1,117.5 | 1,120 | 1,060.5 | 1,087 | -22.5 | -2% | 121,800 |
| 2017/12/15 | 1,118.5 | 1,118.5 | 1,104 | 1,109.5 | -9 | -0.8% | 38,200 |
| 2017/12/14 | 1,096.5 | 1,119.5 | 1,095.5 | 1,118.5 | +23 | +2.1% | 44,600 |
| 2017/12/13 | 1,121 | 1,121 | 1,095 | 1,095.5 | -29.5 | -2.6% | 82,200 |
| 2017/12/12 | 1,127 | 1,141 | 1,119 | 1,125 | +2 | +0.2% | 63,000 |
| 2017/12/11 | 1,112.5 | 1,128 | 1,112.5 | 1,123 | +10.5 | +0.9% | 51,800 |
| 2017/12/08 | 1,109.5 | 1,116 | 1,100 | 1,112.5 | ±0 | ±0% | 56,200 |
| 2017/12/07 | 1,078 | 1,112.5 | 1,078 | 1,112.5 | +40 | +3.7% | 83,600 |
| 2017/12/06 | 1,062.5 | 1,080.5 | 1,062.5 | 1,072.5 | +8 | +0.8% | 59,200 |
| 2017/12/05 | 1,066.5 | 1,067.5 | 1,056 | 1,064.5 | -1 | -0.1% | 46,000 |
| 2017/12/04 | 1,072.5 | 1,072.5 | 1,065 | 1,065.5 | +0.5 | ±0% | 43,000 |
| 2017/12/01 | 1,075 | 1,075 | 1,062 | 1,065 | -6.5 | -0.6% | 40,600 |
| 2017/11/30 | 1,060 | 1,075 | 1,048.5 | 1,071.5 | +17 | +1.6% | 69,400 |
| 2017/11/29 | 1,049.5 | 1,054.5 | 1,039 | 1,054.5 | +8.5 | +0.8% | 60,200 |
| 2017/11/28 | 1,045 | 1,048 | 1,026.5 | 1,046 | +1 | +0.1% | 55,800 |
| 2017/11/27 | 1,035 | 1,046 | 1,033 | 1,045 | +6.5 | +0.6% | 82,400 |
| 2017/11/24 | 1,029 | 1,044 | 1,015.5 | 1,038.5 | +14 | +1.4% | 81,800 |
| 2017/11/22 | 1,002 | 1,029 | 1,000.5 | 1,024.5 | +23.5 | +2.3% | 169,400 |
| 2017/11/21 | 1,005 | 1,008 | 997 | 1,001 | +2 | +0.2% | 88,600 |
| 2017/11/20 | 994 | 1,008.5 | 985 | 999 | +46 | +4.8% | 294,000 |
| 2017/11/17 | 967.5 | 967.5 | 950.5 | 953 | +5.5 | +0.6% | 37,800 |
| 2017/11/16 | 915 | 949 | 909 | 947.5 | +26.5 | +2.9% | 49,400 |
| 2017/11/15 | 952 | 955 | 920 | 921 | -32.5 | -3.4% | 77,600 |
| 2017/11/14 | 957 | 957 | 949.5 | 953.5 | +5 | +0.5% | 46,200 |
| 2017/11/13 | 980 | 984 | 948 | 948.5 | -40 | -4% | 116,000 |
| 2017/11/10 | 970.5 | 989 | 970.5 | 988.5 | +6 | +0.6% | 47,400 |
| 2017/11/09 | 987 | 989 | 977 | 982.5 | -2.5 | -0.3% | 64,200 |
| 2017/11/08 | 987.5 | 987.5 | 984.5 | 985 | -0.5 | -0.1% | 27,200 |
| 2017/11/07 | 984.5 | 988 | 983.5 | 985.5 | +1 | +0.1% | 35,200 |
| 2017/11/06 | 985 | 985.5 | 982.5 | 984.5 | -0.5 | -0.1% | 30,000 |
| 2017/11/02 | 982.5 | 988 | 982.5 | 985 | -4 | -0.4% | 19,400 |
| 2017/11/01 | 985 | 991.5 | 977 | 989 | +7.5 | +0.8% | 39,200 |
| 2017/10/31 | 974.5 | 985 | 968.5 | 981.5 | +9.5 | +1% | 46,400 |
| 2017/10/30 | 970 | 972 | 955 | 972 | +5.5 | +0.6% | 52,000 |
| 2017/10/27 | 962.5 | 969 | 962.5 | 966.5 | +4 | +0.4% | 17,800 |
| 2017/10/26 | 969.5 | 969.5 | 960.5 | 962.5 | -5.5 | -0.6% | 49,000 |
| 2017/10/25 | 959 | 968.5 | 957.5 | 968 | +9 | +0.9% | 48,400 |
| 2017/10/24 | 951 | 960 | 949.5 | 959 | +3 | +0.3% | 38,400 |
| 2017/10/23 | 965 | 965 | 950 | 956 | +0.5 | +0.1% | 34,600 |
1801～
1850
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
