竹田ｉＰホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 953 | 953 | 940 | 940 | -13 | -1.4% | 2,600 |
| 2018/07/30 | 950 | 965 | 944 | 953 | +7 | +0.7% | 3,300 |
| 2018/07/27 | 943 | 949 | 941 | 946 | +6 | +0.6% | 3,700 |
| 2018/07/26 | 932 | 945 | 932 | 940 | +7 | +0.8% | 4,100 |
| 2018/07/25 | 929 | 934 | 928 | 933 | +3 | +0.3% | 2,600 |
| 2018/07/24 | 933 | 948 | 923 | 930 | +7 | +0.8% | 4,900 |
| 2018/07/23 | 922 | 932 | 922 | 923 | -9 | -1% | 4,700 |
| 2018/07/20 | 922 | 935 | 922 | 932 | -5 | -0.5% | 16,500 |
| 2018/07/19 | 951 | 953 | 926 | 937 | -13 | -1.4% | 14,500 |
| 2018/07/18 | 946 | 959 | 946 | 950 | +7 | +0.7% | 2,800 |
| 2018/07/17 | 953 | 956 | 941 | 943 | -8 | -0.8% | 8,400 |
| 2018/07/13 | 960 | 969 | 951 | 951 | -9 | -0.9% | 4,800 |
| 2018/07/12 | 967 | 973 | 951 | 960 | -4 | -0.4% | 10,400 |
| 2018/07/11 | 972 | 972 | 960 | 964 | -8 | -0.8% | 3,200 |
| 2018/07/10 | 975 | 976 | 966 | 972 | +12 | +1.3% | 6,200 |
| 2018/07/09 | 953 | 982 | 953 | 960 | +9 | +0.9% | 5,400 |
| 2018/07/06 | 942 | 963 | 942 | 951 | +9 | +1% | 6,100 |
| 2018/07/05 | 975 | 978 | 941 | 942 | -33 | -3.4% | 14,500 |
| 2018/07/04 | 992 | 992 | 969 | 975 | -2 | -0.2% | 15,100 |
| 2018/07/03 | 987 | 993 | 977 | 977 | -14 | -1.4% | 7,200 |
| 2018/07/02 | 996 | 999 | 985 | 991 | ±0 | ±0% | 7,400 |
| 2018/06/29 | 1,000 | 1,000 | 991 | 991 | -9 | -0.9% | 3,400 |
| 2018/06/28 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 500 |
| 2018/06/27 | 1,000 | 1,005 | 999 | 999 | +2 | +0.2% | 3,300 |
| 2018/06/26 | 981 | 1,000 | 980 | 997 | +8 | +0.8% | 8,100 |
| 2018/06/25 | 1,007 | 1,010 | 987 | 989 | -20 | -2% | 18,600 |
| 2018/06/22 | 1,009 | 1,010 | 1,009 | 1,009 | ±0 | ±0% | 600 |
| 2018/06/21 | 1,013 | 1,015 | 1,007 | 1,009 | -5 | -0.5% | 2,700 |
| 2018/06/20 | 1,007 | 1,014 | 1,006 | 1,014 | +7 | +0.7% | 4,900 |
| 2018/06/19 | 1,013 | 1,015 | 1,007 | 1,007 | -6 | -0.6% | 5,600 |
| 2018/06/18 | 1,015 | 1,015 | 1,011 | 1,013 | -2 | -0.2% | 4,700 |
| 2018/06/15 | 1,025 | 1,025 | 1,015 | 1,015 | -4 | -0.4% | 5,900 |
| 2018/06/14 | 1,013 | 1,020 | 1,013 | 1,019 | -4 | -0.4% | 4,100 |
| 2018/06/13 | 1,012 | 1,023 | 1,009 | 1,023 | +14 | +1.4% | 4,900 |
| 2018/06/12 | 1,006 | 1,011 | 1,006 | 1,009 | -2 | -0.2% | 2,200 |
| 2018/06/11 | 1,005 | 1,015 | 1,005 | 1,011 | -1 | -0.1% | 7,200 |
| 2018/06/08 | 1,004 | 1,012 | 1,002 | 1,012 | +6 | +0.6% | 1,400 |
| 2018/06/07 | 1,006 | 1,007 | 1,002 | 1,006 | ±0 | ±0% | 1,800 |
| 2018/06/06 | 1,007 | 1,007 | 1,003 | 1,006 | +3 | +0.3% | 900 |
| 2018/06/05 | 1,008 | 1,012 | 1,003 | 1,003 | -5 | -0.5% | 5,600 |
| 2018/06/04 | 1,016 | 1,017 | 1,007 | 1,008 | -8 | -0.8% | 2,500 |
| 2018/06/01 | 1,015 | 1,020 | 1,008 | 1,016 | +6 | +0.6% | 2,300 |
| 2018/05/31 | 1,006 | 1,010 | 1,003 | 1,010 | +1 | +0.1% | 7,900 |
| 2018/05/30 | 1,008 | 1,011 | 1,004 | 1,009 | -4 | -0.4% | 3,200 |
| 2018/05/29 | 1,017 | 1,020 | 1,011 | 1,013 | -4 | -0.4% | 4,000 |
| 2018/05/28 | 1,023 | 1,030 | 1,017 | 1,017 | -14 | -1.4% | 4,100 |
| 2018/05/25 | 1,035 | 1,035 | 1,020 | 1,031 | +11 | +1.1% | 6,900 |
| 2018/05/24 | 1,031 | 1,035 | 1,020 | 1,020 | -11 | -1.1% | 9,000 |
| 2018/05/23 | 1,035 | 1,040 | 1,030 | 1,031 | +1 | +0.1% | 4,600 |
| 2018/05/22 | 1,035 | 1,035 | 1,024 | 1,030 | -9 | -0.9% | 3,900 |
1651～
1700
件表示中 / 6945件
類似銘柄と比較する
現在ご覧いただいている「竹田ｉＰ」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 |
|---|---|---|---|---|---|---|---|---|
| 竹田ｉＰ | 97,300円 | +8.0% | +58.6% | 3.80% | 6.58倍 | 0.47倍 |
|
商業印刷が祖業の持株会社。包装、ＢＰＯ、印刷資機材商社も展開。半導体マスクが第２柱に成長 |
| イーディーピ | 62,900円 | - | - | 0.00% | 49.49倍 | 2.06倍 |
|
人工ダイヤ原料の種結晶製販。人工宝石用軸に半導体用も。人工宝石も販売。産総研の特許利用 |
| ウッドワン | 87,200円 | +0.5% | - | 2.75% | 4.59倍 | 0.18倍 |
|
大手住宅建材メーカー。住宅設備機器も製販。ニュージーランド（ＮＺ）で造林、アジアで加工 |
| 興 研 | 163,600円 | +11.5% | +14.8% | 2.14% | 10.11倍 | 0.62倍 |
|
防塵・防毒マスク２大メーカーの１つ。防衛省向け独占供給。医療・精密機器分野へ多角化 |
| ＫＹＯＲＩＴＳＵ | 16,700円 | +0.7% | +5.3% | 4.49% | 7.30倍 | 0.43倍 |
|
印刷中堅、共立印刷が母体の持株会社、広告・出版など印刷を柱に電子書籍、環境事業を擁する |
市場注目の銘柄
チャート関連のコラム
