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 |
|---|---|---|---|---|---|---|---|
| 2015/12/22 | 981 | 999 | 977 | 986.5 | -6 | -0.6% | 11,800 |
| 2015/12/21 | 997.5 | 997.5 | 975 | 992.5 | -6 | -0.6% | 15,200 |
| 2015/12/18 | 1,002 | 1,014.5 | 990 | 998.5 | +2 | +0.2% | 34,000 |
| 2015/12/17 | 988 | 1,006.5 | 975 | 996.5 | +32.5 | +3.4% | 37,000 |
| 2015/12/16 | 955 | 966.5 | 955 | 964 | +12.5 | +1.3% | 9,800 |
| 2015/12/15 | 944 | 969.5 | 944 | 951.5 | -2 | -0.2% | 23,400 |
| 2015/12/14 | 949.5 | 969 | 935.5 | 953.5 | -36 | -3.6% | 68,000 |
| 2015/12/11 | 1,009 | 1,016.5 | 986.5 | 989.5 | -40.5 | -3.9% | 59,600 |
| 2015/12/10 | 1,022.5 | 1,039 | 1,022.5 | 1,030 | -5 | -0.5% | 17,200 |
| 2015/12/09 | 1,052.5 | 1,052.5 | 1,031.5 | 1,035 | -26 | -2.5% | 13,200 |
| 2015/12/08 | 1,068 | 1,068 | 1,051.5 | 1,061 | +9.5 | +0.9% | 25,000 |
| 2015/12/07 | 1,045 | 1,055 | 1,040.5 | 1,051.5 | +15 | +1.4% | 15,400 |
| 2015/12/04 | 1,046 | 1,050 | 1,032.5 | 1,036.5 | -9.5 | -0.9% | 8,600 |
| 2015/12/03 | 1,027 | 1,046 | 1,026 | 1,046 | +1 | +0.1% | 24,400 |
| 2015/12/02 | 1,055 | 1,056.5 | 1,040 | 1,045 | -18.5 | -1.7% | 21,800 |
| 2015/12/01 | 1,037.5 | 1,064.5 | 1,025.5 | 1,063.5 | +30 | +2.9% | 26,000 |
| 2015/11/30 | 1,072.5 | 1,073.5 | 1,027.5 | 1,033.5 | -39 | -3.6% | 39,000 |
| 2015/11/27 | 1,075 | 1,092 | 1,065.5 | 1,072.5 | -7.5 | -0.7% | 14,800 |
| 2015/11/26 | 1,075 | 1,092.5 | 1,075 | 1,080 | -12.5 | -1.1% | 30,000 |
| 2015/11/25 | 1,055 | 1,100 | 1,055 | 1,092.5 | +37.5 | +3.6% | 49,600 |
| 2015/11/24 | 1,047.5 | 1,065 | 1,041.5 | 1,055 | +7.5 | +0.7% | 22,600 |
| 2015/11/20 | 1,035.5 | 1,047.5 | 1,035.5 | 1,047.5 | -2 | -0.2% | 17,800 |
| 2015/11/19 | 1,016.5 | 1,049.5 | 1,010.5 | 1,049.5 | +45.5 | +4.5% | 68,600 |
| 2015/11/18 | 981 | 1,011.5 | 980.5 | 1,004 | +31.5 | +3.2% | 62,600 |
| 2015/11/17 | 988.5 | 988.5 | 964 | 972.5 | -4.5 | -0.5% | 15,000 |
| 2015/11/16 | 984.5 | 985 | 976 | 977 | -8 | -0.8% | 11,600 |
| 2015/11/13 | 987.5 | 990 | 981 | 985 | -4.5 | -0.5% | 17,600 |
| 2015/11/12 | 987.5 | 989.5 | 975 | 989.5 | +9.5 | +1% | 19,800 |
| 2015/11/11 | 1,013.5 | 1,013.5 | 980 | 980 | +6 | +0.6% | 62,800 |
| 2015/11/10 | 950 | 974 | 950 | 974 | +24 | +2.5% | 22,800 |
| 2015/11/09 | 950 | 958.5 | 937.5 | 950 | +25 | +2.7% | 19,200 |
| 2015/11/06 | 925 | 925 | 906.5 | 925 | ±0 | ±0% | 20,600 |
| 2015/11/05 | 925.5 | 932 | 910 | 925 | -28.5 | -3% | 62,200 |
| 2015/11/04 | 964.5 | 966 | 953.5 | 953.5 | -10.5 | -1.1% | 20,000 |
| 2015/11/02 | 969 | 969 | 955.5 | 964 | +1.5 | +0.2% | 11,800 |
| 2015/10/30 | 959.5 | 962.5 | 950 | 962.5 | +8 | +0.8% | 9,200 |
| 2015/10/29 | 956 | 958 | 948 | 954.5 | -2 | -0.2% | 11,600 |
| 2015/10/28 | 950 | 969.5 | 945 | 956.5 | +3 | +0.3% | 7,800 |
| 2015/10/27 | 972 | 973.5 | 947 | 953.5 | -13.5 | -1.4% | 11,000 |
| 2015/10/26 | 979.5 | 979.5 | 965 | 967 | +4 | +0.4% | 11,600 |
| 2015/10/23 | 964.5 | 968.5 | 944.5 | 963 | -1.5 | -0.2% | 17,600 |
| 2015/10/22 | 940 | 964.5 | 931 | 964.5 | +33.5 | +3.6% | 11,400 |
| 2015/10/21 | 937.5 | 940 | 928.5 | 931 | -9 | -1% | 23,200 |
| 2015/10/20 | 940 | 944.5 | 931 | 940 | -9.5 | -1% | 13,000 |
| 2015/10/19 | 950 | 950 | 936.5 | 949.5 | -0.5 | -0.1% | 8,200 |
| 2015/10/16 | 959.5 | 959.5 | 939.5 | 950 | -0.5 | -0.1% | 11,800 |
| 2015/10/15 | 934.5 | 958.5 | 934.5 | 950.5 | -0.5 | -0.1% | 10,600 |
| 2015/10/14 | 975 | 975 | 925 | 951 | -19.5 | -2% | 47,200 |
| 2015/10/13 | 975 | 987 | 961.5 | 970.5 | -13.5 | -1.4% | 20,000 |
| 2015/10/09 | 976 | 985 | 952.5 | 984 | +6.5 | +0.7% | 22,600 |
2351～
2400
件表示中 / 2598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 | 82,700円 | +1.4% | +4.3% | 4.35% | 13.86倍 | 0.87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 | 223,300円 | -2.6% | -1.7% | 4.48% | 39.00倍 | 0.51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 |
| アクシージア | 43,300円 | +8.9% | -69.7% | 2.31% | 70.75倍 | 1.33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 |
| 片倉コープ | 101,100円 | +1.5% | +19.0% | 1.98% | 22.64倍 | 0.38倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| フジプレアム | 33,800円 | +13.2% | +42.7% | 1.78% | 42.73倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
