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 |
|---|---|---|---|---|---|---|---|
| 2007/01/22 | 1,025 | 1,025 | 1,023 | 1,024 | -3 | -0.3% | 6,200 |
| 2007/01/19 | 1,028 | 1,028 | 1,025 | 1,027 | ±0 | ±0% | 5,600 |
| 2007/01/18 | 1,032 | 1,035 | 1,027 | 1,027 | -9 | -0.9% | 11,300 |
| 2007/01/17 | 1,036 | 1,036 | 1,030 | 1,036 | -4 | -0.4% | 8,800 |
| 2007/01/16 | 1,070 | 1,070 | 1,022 | 1,040 | -60 | -5.5% | 22,500 |
| 2007/01/15 | 1,100 | 1,100 | 1,100 | 1,100 | -4 | -0.4% | 1,000 |
| 2007/01/12 | 1,099 | 1,104 | 1,099 | 1,104 | +4 | +0.4% | 2,200 |
| 2007/01/11 | 1,101 | 1,101 | 1,070 | 1,100 | -5 | -0.5% | 1,000 |
| 2007/01/10 | 1,110 | 1,111 | 1,105 | 1,105 | -5 | -0.5% | 1,200 |
| 2007/01/09 | 1,110 | 1,110 | 1,110 | 1,110 | -9 | -0.8% | 200 |
| 2007/01/05 | 1,120 | 1,120 | 1,118 | 1,119 | -1 | -0.1% | 900 |
| 2007/01/04 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 400 |
| 2006/12/29 | 1,118 | 1,120 | 1,118 | 1,120 | +1 | +0.1% | 900 |
| 2006/12/28 | 1,122 | 1,123 | 1,119 | 1,119 | -4 | -0.4% | 4,200 |
| 2006/12/27 | 1,123 | 1,123 | 1,118 | 1,123 | ±0 | ±0% | 6,900 |
| 2006/12/26 | 1,119 | 1,123 | 1,118 | 1,123 | +3 | +0.3% | 1,600 |
| 2006/12/25 | 1,120 | 1,120 | 1,119 | 1,120 | +5 | +0.4% | 1,300 |
| 2006/12/22 | 1,120 | 1,122 | 1,115 | 1,115 | -8 | -0.7% | 500 |
| 2006/12/21 | 1,117 | 1,124 | 1,117 | 1,123 | +3 | +0.3% | 600 |
| 2006/12/20 | 1,117 | 1,120 | 1,110 | 1,120 | +7 | +0.6% | 2,900 |
| 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 |
4551～
4600
件表示中 / 7019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 | 103,600円 | +0.9% | +4.9% | 3.57% | 8.66倍 | 0.48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 |
| 粧美堂 | 85,800円 | +5.2% | +18.9% | 2.68% | 14.51倍 | 1.62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 |
| ＫＹＯＲＩＴＳＵ | 20,100円 | +4.8% | +25.8% | 3.98% | 7.80倍 | 0.49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 |
| 興 研 | 176,700円 | +11.5% | +14.8% | 1.98% | 10.86倍 | 0.66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 |
| ウッドワン | 89,300円 | +1.3% | +11.7% | 2.69% | 27.71倍 | 0.19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 |
市場注目の銘柄
チャート関連のコラム
