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 |
|---|---|---|---|---|---|---|---|
| 2006/12/19 | 1,122 | 1,123 | 1,113 | 1,113 | -9 | -0.8% | 800 |
| 2006/12/18 | 1,114 | 1,122 | 1,114 | 1,122 | +2 | +0.2% | 700 |
| 2006/12/15 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 100 |
| 2006/12/14 | 1,111 | 1,120 | 1,111 | 1,120 | +10 | +0.9% | 1,000 |
| 2006/12/13 | 1,115 | 1,115 | 1,110 | 1,110 | +10 | +0.9% | 1,200 |
| 2006/12/12 | 1,145 | 1,145 | 1,100 | 1,100 | -46 | -4% | 2,700 |
| 2006/12/11 | 1,150 | 1,150 | 1,122 | 1,146 | +6 | +0.5% | 11,800 |
| 2006/12/08 | 1,139 | 1,140 | 1,121 | 1,140 | ±0 | ±0% | 400 |
| 2006/12/07 | 1,130 | 1,140 | 1,122 | 1,140 | +10 | +0.9% | 600 |
| 2006/12/06 | 1,126 | 1,130 | 1,126 | 1,130 | +10 | +0.9% | 400 |
| 2006/12/05 | 1,120 | 1,120 | 1,120 | 1,120 | -5 | -0.4% | 1,400 |
| 2006/12/04 | 1,118 | 1,125 | 1,118 | 1,125 | +10 | +0.9% | 2,100 |
| 2006/12/01 | 1,116 | 1,118 | 1,115 | 1,115 | +4 | +0.4% | 2,300 |
| 2006/11/30 | 1,115 | 1,115 | 1,110 | 1,111 | -4 | -0.4% | 500 |
| 2006/11/29 | 1,107 | 1,115 | 1,107 | 1,115 | +17 | +1.5% | 200 |
| 2006/11/28 | 1,077 | 1,098 | 1,077 | 1,098 | -39 | -3.4% | 1,800 |
| 2006/11/27 | 1,150 | 1,150 | 1,137 | 1,137 | +21 | +1.9% | 5,300 |
| 2006/11/24 | 1,117 | 1,117 | 1,116 | 1,116 | +19 | +1.7% | 1,300 |
| 2006/11/22 | 1,097 | 1,097 | 1,097 | 1,097 | ±0 | ±0% | 300 |
| 2006/11/21 | 1,086 | 1,097 | 1,086 | 1,097 | +11 | +1% | 400 |
| 2006/11/20 | 1,103 | 1,103 | 1,086 | 1,086 | -17 | -1.5% | 400 |
| 2006/11/17 | 1,109 | 1,109 | 1,103 | 1,103 | -7 | -0.6% | 400 |
| 2006/11/16 | 1,095 | 1,110 | 1,095 | 1,110 | +10 | +0.9% | 3,500 |
| 2006/11/15 | 1,095 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 700 |
| 2006/11/14 | 1,102 | 1,102 | 1,095 | 1,095 | -15 | -1.4% | 500 |
| 2006/11/13 | 1,116 | 1,116 | 1,108 | 1,110 | +10 | +0.9% | 800 |
| 2006/11/10 | 1,100 | 1,106 | 1,100 | 1,100 | -30 | -2.7% | 1,700 |
| 2006/11/09 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2006/11/08 | 1,129 | 1,130 | 1,129 | 1,130 | ±0 | ±0% | 300 |
| 2006/11/07 | 1,130 | 1,137 | 1,110 | 1,130 | ±0 | ±0% | 1,400 |
| 2006/11/06 | 1,130 | 1,130 | 1,130 | 1,130 | -8 | -0.7% | 200 |
| 2006/11/02 | 1,140 | 1,140 | 1,138 | 1,138 | - | - | 600 |
| 2006/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/31 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 300 |
| 2006/10/30 | 1,160 | 1,160 | 1,148 | 1,150 | -3 | -0.3% | 6,100 |
| 2006/10/27 | 1,155 | 1,155 | 1,153 | 1,153 | -15 | -1.3% | 8,500 |
| 2006/10/26 | 1,168 | 1,168 | 1,167 | 1,168 | ±0 | ±0% | 2,200 |
| 2006/10/25 | 1,168 | 1,168 | 1,167 | 1,168 | +3 | +0.3% | 1,700 |
| 2006/10/24 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 500 |
| 2006/10/23 | 1,155 | 1,180 | 1,155 | 1,165 | - | - | 2,800 |
| 2006/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/19 | 1,159 | 1,160 | 1,159 | 1,160 | +1 | +0.1% | 1,600 |
| 2006/10/18 | 1,159 | 1,160 | 1,159 | 1,159 | -6 | -0.5% | 1,800 |
| 2006/10/17 | 1,162 | 1,165 | 1,162 | 1,165 | -5 | -0.4% | 600 |
| 2006/10/16 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 2,000 |
| 2006/10/13 | 1,175 | 1,180 | 1,160 | 1,170 | - | - | 900 |
| 2006/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/11 | 1,170 | 1,175 | 1,155 | 1,175 | +5 | +0.4% | 4,800 |
| 2006/10/10 | 1,184 | 1,184 | 1,170 | 1,170 | - | - | 2,100 |
| 2006/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
4501～
4550
件表示中 / 6949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 | 94,000円 | +0.9% | +4.9% | 3.94% | 7.83倍 | 0.43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 |
| ウッドワン | 84,200円 | +1.3% | +11.7% | 2.85% | 26.12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 |
| ＫＹＯＲＩＴＳＵ | 16,800円 | +0.7% | +5.3% | 4.46% | 7.34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 |
| 粧美堂 | 58,600円 | +5.2% | +18.9% | 3.92% | 9.92倍 | 1.11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 |
| リーガル | 240,600円 | +3.2% | +0.6% | 3.12% | 9.91倍 | 0.59倍 |
|
紳士靴、婦人靴の製造。卸と直営等による小売りを展開。中高級品主体。国内生産比率は約９割 |
市場注目の銘柄
チャート関連のコラム
