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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 1,013 | 1,015 | 1,005 | 1,007 | +5 | +0.5% | 3,600 |
| 2018/02/22 | 1,001 | 1,005 | 1,001 | 1,002 | +1 | +0.1% | 4,300 |
| 2018/02/21 | 999 | 1,015 | 997 | 1,001 | +2 | +0.2% | 9,200 |
| 2018/02/20 | 1,002 | 1,002 | 995 | 999 | +6 | +0.6% | 8,900 |
| 2018/02/19 | 1,000 | 1,000 | 990 | 993 | -4 | -0.4% | 8,900 |
| 2018/02/16 | 998 | 1,000 | 980 | 997 | +9 | +0.9% | 16,200 |
| 2018/02/15 | 1,000 | 1,000 | 969 | 988 | +8 | +0.8% | 13,700 |
| 2018/02/14 | 1,030 | 1,030 | 960 | 980 | -60 | -5.8% | 22,300 |
| 2018/02/13 | 1,089 | 1,089 | 1,030 | 1,040 | ±0 | ±0% | 10,100 |
| 2018/02/09 | 1,036 | 1,060 | 1,012 | 1,040 | -26 | -2.4% | 9,600 |
| 2018/02/08 | 1,116 | 1,120 | 1,063 | 1,066 | -25 | -2.3% | 11,300 |
| 2018/02/07 | 1,095 | 1,118 | 1,080 | 1,091 | +24 | +2.2% | 7,600 |
| 2018/02/06 | 1,057 | 1,067 | 1,005 | 1,067 | -27 | -2.5% | 27,800 |
| 2018/02/05 | 1,100 | 1,100 | 1,075 | 1,094 | -32 | -2.8% | 19,400 |
| 2018/02/02 | 1,100 | 1,138 | 1,100 | 1,126 | +29 | +2.6% | 26,600 |
| 2018/02/01 | 1,069 | 1,097 | 1,069 | 1,097 | +28 | +2.6% | 12,000 |
| 2018/01/31 | 1,062 | 1,080 | 1,062 | 1,069 | -11 | -1% | 3,700 |
| 2018/01/30 | 1,077 | 1,105 | 1,049 | 1,080 | -35 | -3.1% | 28,600 |
| 2018/01/29 | 1,190 | 1,190 | 1,101 | 1,115 | -79 | -6.6% | 47,300 |
| 2018/01/26 | 1,187 | 1,200 | 1,141 | 1,194 | +97 | +8.8% | 28,400 |
| 2018/01/25 | 1,069 | 1,110 | 1,050 | 1,097 | +49 | +4.7% | 31,600 |
| 2018/01/24 | 1,039 | 1,067 | 1,026 | 1,048 | -21 | -2% | 62,100 |
| 2018/01/23 | 1,069 | 1,069 | 1,069 | 1,069 | +150 | +16.3% | 14,800 |
| 2018/01/22 | 919 | 919 | 919 | 919 | +150 | +19.5% | 13,200 |
| 2018/01/19 | 761 | 769 | 760 | 769 | +9 | +1.2% | 1,700 |
| 2018/01/18 | 764 | 777 | 760 | 760 | -3 | -0.4% | 5,600 |
| 2018/01/17 | 758 | 779 | 757 | 763 | ±0 | ±0% | 8,500 |
| 2018/01/16 | 759 | 763 | 750 | 763 | +4 | +0.5% | 2,600 |
| 2018/01/15 | 744 | 760 | 744 | 759 | +17 | +2.3% | 5,500 |
| 2018/01/12 | 745 | 750 | 741 | 742 | -1 | -0.1% | 2,000 |
| 2018/01/11 | 744 | 745 | 743 | 743 | ±0 | ±0% | 1,000 |
| 2018/01/10 | 750 | 754 | 738 | 743 | +6 | +0.8% | 7,400 |
| 2018/01/09 | 730 | 759 | 729 | 737 | +7 | +1% | 4,000 |
| 2018/01/05 | 730 | 734 | 725 | 730 | +2 | +0.3% | 7,300 |
| 2018/01/04 | 730 | 730 | 726 | 728 | -2 | -0.3% | 7,000 |
| 2017/12/29 | 745 | 745 | 730 | 730 | -10 | -1.4% | 3,700 |
| 2017/12/28 | 740 | 740 | 738 | 740 | -6 | -0.8% | 1,600 |
| 2017/12/27 | 735 | 746 | 735 | 746 | -4 | -0.5% | 3,800 |
| 2017/12/26 | 746 | 750 | 737 | 750 | +1 | +0.1% | 4,300 |
| 2017/12/25 | 748 | 749 | 738 | 749 | -1 | -0.1% | 2,900 |
| 2017/12/22 | 750 | 750 | 747 | 750 | -1 | -0.1% | 1,100 |
| 2017/12/21 | 746 | 751 | 746 | 751 | +1 | +0.1% | 700 |
| 2017/12/20 | 743 | 752 | 741 | 750 | +5 | +0.7% | 900 |
| 2017/12/19 | 754 | 754 | 745 | 745 | -7 | -0.9% | 2,900 |
| 2017/12/18 | 758 | 760 | 750 | 752 | ±0 | ±0% | 2,600 |
| 2017/12/15 | 754 | 767 | 752 | 752 | -17 | -2.2% | 4,700 |
| 2017/12/14 | 759 | 769 | 745 | 769 | +9 | +1.2% | 4,800 |
| 2017/12/13 | 768 | 770 | 758 | 760 | +2 | +0.3% | 4,100 |
| 2017/12/12 | 769 | 769 | 758 | 758 | +2 | +0.3% | 1,400 |
| 2017/12/11 | 759 | 770 | 755 | 756 | +2 | +0.3% | 11,200 |
1801～
1850
件表示中 / 6988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 | 99,300円 | +0.9% | +4.9% | 3.73% | 8.27倍 | 0.45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 |
| 遠藤製作 | 106,700円 | +3.4% | -13.2% | 3.75% | 8.92倍 | 0.42倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
| 粧美堂 | 69,900円 | +5.2% | +18.9% | 3.29% | 11.82倍 | 1.32倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
| 興 研 | 170,600円 | +11.5% | +14.8% | 2.05% | 10.50倍 | 0.64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 | 17,600円 | +4.8% | +25.8% | 4.55% | 6.83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
