4248 竹本容器

4248
2022/05/26
時価
99億円
PER 予
8.09倍
2014年以降
6.13-29.24倍
(2014-2021年)
PBR
0.88倍
2014年以降
0.66-2.81倍
(2014-2021年)
配当 予
4.47%
ROE 予
10.93%
ROA 予
6.44%
資料
Link
CSV,JSON

時価総額

2014年12月30日
50億4579万
2015年12月30日
110億4611万
2016年12月30日
111億1430万
2017年12月29日
135億1798万
2018年12月28日
170億6313万
2019年12月30日
118億2643万
2020年12月30日
119億1488万
2021年12月30日
103億9890万

2021/12/24~2022/05/26

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
05/26802812792794-1%22,90099億4818万-1.49%8.090.88
05/25813818799802-1.35%28,200100億4841万-0.74%8.170.89
05/24814816799813-0.12%32,100101億8623万+0.37%8.280.9
05/23808814805814+1.37%19,200101億9876万+0.37%8.290.91
05/20792803788803+1.26%15,000100億6094万-1.11%8.180.89
05/19789795784793-0.38%16,20099億3565万-2.46%8.080.88
05/18796800794796-0.25%13,50099億7324万-2.33%8.110.89
05/17800803790798-0.13%18,50099億9830万-2.33%8.130.89
05/16791800781799+1.78%21,100100億1083万-2.44%8.140.89
05/13784789778785+0.38%15,70098億3542万-4.5%80.87
05/12783789777782-1.01%17,10097億9783万-5.21%7.970.87
05/11788799778790+0.25%12,10098億9806万-4.47%8.050.88
05/10785798773788+0.13%26,70098億7300万-4.95%8.030.88
05/09782810782787+1.16%28,00098億6048万-5.41%8.020.88
05/06784790772778-0.13%33,80097億4771万-6.83%7.920.87
05/02795797774779-3.83%63,70097億6024万-6.93%7.930.87
04/28815816805810-2.64%19,200101億4865万-3.57%8.250.9
04/27820832805832+1.46%36,400104億2429万-1.19%8.470.93
04/26824824816820-0.73%10,600102億7394万-2.61%8.350.91
04/25850850819826-1.08%27,700103億4911万-2.02%8.410.92
04/22842842833835-0.83%7,400104億6188万-0.95%8.510.93
04/21834842834842+1.08%7,200105億4958万-0.12%8.580.94
04/20824836824833+1.34%20,900104億3682万-1.19%8.480.93
04/19827832810822-0.48%14,700102億9900万-2.49%8.370.91
04/18840840822826-2.71%12,400103億4911万-1.9%8.410.92
04/15854854841849-0.47%12,300106億3729万+0.95%8.650.95
04/14835853835853+2.16%18,100106億8740万+1.67%8.690.95
04/13828835825835+0.85%12,900104億6188万-0.12%8.510.93
04/12834840828828-1.55%12,200103億7417万-0.6%8.430.92
04/11840843832841-0.36%14,300105億3705万+1.2%8.570.94
04/08832844827844+1.2%21,000105億7464万+1.81%8.60.94
04/07855855830834-3.36%33,400104億4935万+0.85%8.50.93
04/06861865856863+0.23%13,200108億1269万+4.48%8.790.96
04/05861863851861+0.12%17,800107億8764万+4.49%8.770.96
04/04852860848860+2.14%20,100107億7511万+4.75%8.760.96
04/01844848835842-0.71%8,100105億4958万+2.81%8.580.94
03/31851856845848-0.93%13,000106億2476万+3.67%8.640.94
03/30850856840856+0.71%32,800107億2499万+4.9%8.720.95
03/29849850838850+0.35%18,200106億4982万+4.29%8.660.95
03/28851853841847-0.47%16,000106億1223万+4.18%8.630.94
03/25851853832851+1.19%34,400106億6234万+5.06%8.670.95
03/24844850839841-1.52%33,500105億3705万+4.08%8.570.94
03/23843854833854+1.79%53,200106億9993万+5.96%8.70.95
03/22839843833839+0.96%23,500105億1199万+4.48%8.550.93
03/18834840830831-0.36%17,700104億1176万+3.75%8.460.92
03/17830836815834+0.6%29,000104億4935万+4.25%8.50.93
03/16832832824829-0.24%20,400103億8670万+3.88%8.440.92
03/15806831806831+3.88%30,100104億1176万+4.4%8.460.92
03/14805805796800-0.37%7,100100億2336万+0.63%8.150.89
03/11789809785803+0.88%15,000100億6094万+1.01%8.180.89
03/10799806790796+1.02%24,10099億7324万+0.13%8.110.89
03/09768793768788+4.65%45,90098億7300万-0.63%8.030.88
03/08766778749753-2.46%22,80094億3448万-4.92%7.670.84
03/07793793770772-3.14%37,60096億7254万-2.53%7.860.86
03/04795810795797+0.25%22,10099億8577万+0.89%8.120.89
03/03806807793795-1.12%15,60099億6071万+0.89%8.10.88
03/02807807791804-0.37%25,800100億7347万+2.29%8.190.89
03/01811818803807+0.25%26,200101億1106万+2.93%8.220.9
02/28791809789805-0.37%23,700100億8600万+2.81%8.20.9
02/25815815799808-0.49%18,100101億2359万+3.46%8.230.9
02/24802818796812+1.12%38,500101億7371万+4.24%8.270.9
02/22813813791803-1.47%33,700100億6094万+3.21%8.180.89
02/21799815791815+1.37%42,600102億1129万+4.76%8.30.91
02/18789804785804+1.9%21,000100億7347万+3.47%8.190.89
02/17784789779789+0.51%16,60098億8553万+1.54%8.040.88
02/167957957807850%18,70098億3542万+0.9%80.87
02/15786793780785-0.13%17,90098億3542万+0.9%80.87
02/14785791776786-1.38%21,50098億4795万+0.9%8.010.87
02/10794801788797+0.38%14,90099億8577万+2.18%8.120.89
02/09798799787794+0.51%14,90099億4818万+1.66%8.090.88
02/08793800790790-0.38%10,40098億9806万+0.89%8.050.88
02/07792807789793+0.76%19,70099億3565万+1.15%8.080.88
02/04809809778787-2.48%31,20098億6048万+0.13%8.020.88
02/03789810781807+1.64%30,900101億1106万+2.41%8.220.9
02/02775794767794+3.66%25,70099億4818万+0.63%8.090.88
02/01775785759766+2.13%24,70095億9736万-3.16%7.80.85
01/31747756740750+0.4%22,80093億9690万-5.54%7.640.83
01/28731747728747+2.47%16,40093億5931万-6.39%7.610.83
01/27756756722729-2.8%28,40091億3378万-8.99%7.430.81
01/26748757748750+0.4%12,50093億9690万-6.95%7.640.83
01/25765765743747-1.71%35,60093億5931万-7.66%7.610.83
01/24768770756760-1.04%16,60095億2219万-6.29%7.740.85
01/21758768751768+0.92%21,40096億2242万-5.54%7.820.85
01/20762769760761-0.13%25,00095億3472万-6.63%7.750.85
01/19778778761762-2.31%32,20095億4725万-6.85%7.760.85
01/18787790780780-1.76%17,50097億7277万-4.88%7.950.87
01/17795796785794+0.25%31,10099億4818万-3.41%8.090.88
01/14793797791792-1.12%15,10099億2312万-3.88%8.070.88
01/13820822797801-2.44%18,500100億3588万-2.91%8.160.89
01/12799822798821+2.63%32,000102億8647万-0.48%8.360.91
01/11802802784800-0.25%24,600100億2336万-2.91%8.150.89
01/07804808789802+0.25%37,300100億4841万-2.55%8.170.89
01/06816816800800-3.26%22,800100億2336万-2.68%8.150.89
01/05842846822827-1.78%24,600103億6164万+0.73%8.420.92
01/04830842827842+1.45%26,100105億4958万+2.68%8.580.94
2021
12/30826838826830-1.19%12,900103億9923万+1.34%8.710.95
12/29813847813840+1.2%39,800105億2452万+2.56%8.820.96
12/28836838828830+0.12%37,300103億9923万+1.47%8.710.95
12/27848848826829-2.36%40,600103億8670万+1.34%8.70.95
12/24840850831849+1.43%28,700106億3729万+3.66%8.910.97

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2014年
12月期
470
940
12/17
426
851
12/17
2,390,200
1,195,100
12/17
52億3551万47億3981万50億4579万
12/30
2015年
12月期
1,172
2,344
8/10
447
893
2/3
214,600
107,300
1/23
133億1907万50億7420万110億4611万
12/30
2016年
12月期
1,078
2,155
11/17
678
1,356
2/15
222,400
111,200
8/26
122億4514万77億506万111億1430万
12/30
2017年
12月期
1,141
2,282
12/12
808
1,617
4/17

1,616
4/14
659,400
329,700
6/19
142億9490万91億8811万135億1798万
12/29
2018年
12月期
1,910
3,820
8/3
1,064
2,128
2/6
403,200
201,600
8/1
239億2924万133億3021万170億6313万
12/28
2019年
12月期
1,608
1/21
826
9/4
332,100
2/1
201億4566万103億4845万118億2643万
12/30
2020年
12月期
1,145
10/23
496
3/17
916,000
4/17
143億4593万62億1408万119億1488万
12/30
2021年
12月期
1,058
7/2

7/1
768
12/1
277,000
5/6
132億5589万96億2242万103億9890万
12/30
最新794
2022/5/26
22,90099億4818万