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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 953 | 961.5 | 945 | 955.5 | -5.5 | -0.6% | 38,400 |
| 2017/10/19 | 966.5 | 970 | 959.5 | 961 | -5.5 | -0.6% | 36,800 |
| 2017/10/18 | 966 | 969.5 | 965 | 966.5 | -3 | -0.3% | 38,600 |
| 2017/10/17 | 959.5 | 972 | 955 | 969.5 | +10 | +1% | 63,800 |
| 2017/10/16 | 966.5 | 966.5 | 954.5 | 959.5 | -7 | -0.7% | 39,000 |
| 2017/10/13 | 945 | 967 | 943.5 | 966.5 | +21.5 | +2.3% | 86,200 |
| 2017/10/12 | 944.5 | 950 | 942 | 945 | +3.5 | +0.4% | 29,000 |
| 2017/10/11 | 950 | 952.5 | 941 | 941.5 | -4 | -0.4% | 37,400 |
| 2017/10/10 | 935 | 945.5 | 933.5 | 945.5 | +10.5 | +1.1% | 56,600 |
| 2017/10/06 | 927.5 | 935 | 927.5 | 935 | +8.5 | +0.9% | 44,200 |
| 2017/10/05 | 925 | 930 | 925 | 926.5 | ±0 | ±0% | 31,400 |
| 2017/10/04 | 924.5 | 927.5 | 924.5 | 926.5 | -2 | -0.2% | 20,800 |
| 2017/10/03 | 926 | 930.5 | 924 | 928.5 | +2.5 | +0.3% | 49,200 |
| 2017/10/02 | 925 | 930 | 923.5 | 926 | +4.5 | +0.5% | 64,800 |
| 2017/09/29 | 917.5 | 924.5 | 917.5 | 921.5 | +6.5 | +0.7% | 57,400 |
| 2017/09/28 | 909 | 915 | 908.5 | 915 | +7.5 | +0.8% | 51,800 |
| 2017/09/27 | 902 | 908.5 | 898 | 907.5 | +7 | +0.8% | 54,000 |
| 2017/09/26 | 899.5 | 903 | 896.5 | 900.5 | +6 | +0.7% | 32,200 |
| 2017/09/25 | 899.5 | 899.5 | 892.5 | 894.5 | +4 | +0.4% | 29,400 |
| 2017/09/22 | 892 | 898 | 888 | 890.5 | -1 | -0.1% | 34,000 |
| 2017/09/21 | 900 | 905 | 889.5 | 891.5 | -7.5 | -0.8% | 68,000 |
| 2017/09/20 | 896 | 900 | 894.5 | 899 | +4.5 | +0.5% | 58,000 |
| 2017/09/19 | 890 | 897.5 | 886.5 | 894.5 | +10 | +1.1% | 77,400 |
| 2017/09/15 | 878.5 | 887.5 | 878.5 | 884.5 | +6.5 | +0.7% | 32,800 |
| 2017/09/14 | 876.5 | 881 | 876.5 | 878 | -0.5 | -0.1% | 37,800 |
| 2017/09/13 | 878.5 | 879.5 | 874.5 | 878.5 | ±0 | ±0% | 28,200 |
| 2017/09/12 | 877 | 878.5 | 872.5 | 878.5 | +1.5 | +0.2% | 16,800 |
| 2017/09/11 | 877.5 | 881.5 | 867 | 877 | +1 | +0.1% | 33,200 |
| 2017/09/08 | 882.5 | 883.5 | 875 | 876 | -2 | -0.2% | 24,200 |
| 2017/09/07 | 878 | 880.5 | 875 | 878 | +6.5 | +0.7% | 26,600 |
| 2017/09/06 | 874 | 877 | 866 | 871.5 | -7 | -0.8% | 28,600 |
| 2017/09/05 | 878.5 | 884.5 | 869 | 878.5 | -2 | -0.2% | 44,200 |
| 2017/09/04 | 887.5 | 888 | 879 | 880.5 | -6 | -0.7% | 35,400 |
| 2017/09/01 | 886 | 888.5 | 882.5 | 886.5 | +2.5 | +0.3% | 41,200 |
| 2017/08/31 | 885 | 886.5 | 881 | 884 | +0.5 | +0.1% | 28,000 |
| 2017/08/30 | 884 | 885.5 | 877.5 | 883.5 | +2.5 | +0.3% | 35,600 |
| 2017/08/29 | 875.5 | 884 | 875.5 | 881 | +1 | +0.1% | 30,000 |
| 2017/08/28 | 874 | 883 | 874 | 880 | -1.5 | -0.2% | 39,600 |
| 2017/08/25 | 888.5 | 888.5 | 877.5 | 881.5 | -7 | -0.8% | 47,200 |
| 2017/08/24 | 886 | 890 | 882 | 888.5 | +1.5 | +0.2% | 23,000 |
| 2017/08/23 | 889 | 890 | 886 | 887 | -2 | -0.2% | 23,200 |
| 2017/08/22 | 879 | 889.5 | 879 | 889 | +4.5 | +0.5% | 32,000 |
| 2017/08/21 | 880 | 885 | 877.5 | 884.5 | +1.5 | +0.2% | 32,000 |
| 2017/08/18 | 877 | 883 | 870 | 883 | +6 | +0.7% | 71,200 |
| 2017/08/17 | 879 | 879 | 872.5 | 877 | +2 | +0.2% | 16,800 |
| 2017/08/16 | 873 | 879.5 | 871.5 | 875 | -2.5 | -0.3% | 23,400 |
| 2017/08/15 | 885 | 885 | 872.5 | 877.5 | ±0 | ±0% | 29,600 |
| 2017/08/14 | 842.5 | 884 | 836 | 877.5 | +18.5 | +2.2% | 97,000 |
| 2017/08/10 | 865.5 | 875 | 857.5 | 859 | -12.5 | -1.4% | 41,200 |
| 2017/08/09 | 880 | 880 | 865 | 871.5 | -8.5 | -1% | 52,000 |
1851～
1900
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
