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 |
|---|---|---|---|---|---|---|---|
| 2006/12/05 | 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 |
| 2006/10/05 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 1,000 |
| 2006/10/04 | 1,180 | 1,185 | 1,180 | 1,185 | - | - | 1,600 |
| 2006/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/02 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
| 2006/09/29 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
| 2006/09/28 | 1,185 | 1,198 | 1,170 | 1,185 | -1 | -0.1% | 1,400 |
| 2006/09/27 | 1,199 | 1,199 | 1,186 | 1,186 | -4 | -0.3% | 3,100 |
| 2006/09/26 | 1,176 | 1,200 | 1,176 | 1,190 | -5 | -0.4% | 2,700 |
| 2006/09/25 | 1,200 | 1,200 | 1,187 | 1,195 | +11 | +0.9% | 2,900 |
| 2006/09/22 | 1,179 | 1,184 | 1,179 | 1,184 | +9 | +0.8% | 1,500 |
4551～
4600
件表示中 / 6989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 | 99,600円 | +0.9% | +4.9% | 3.71% | 8.29倍 | 0.46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 | 106,800円 | +3.4% | -13.2% | 3.75% | 8.93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 | 70,500円 | +5.2% | +18.9% | 3.26% | 11.92倍 | 1.33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 | 170,900円 | +11.5% | +14.8% | 2.05% | 10.52倍 | 0.65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 | 17,700円 | +4.8% | +25.8% | 4.52% | 6.87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
