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 |
|---|---|---|---|---|---|---|---|
| 2006/09/21 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 100 |
| 2006/09/20 | 1,178 | 1,179 | 1,175 | 1,175 | ±0 | ±0% | 1,100 |
| 2006/09/19 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 100 |
| 2006/09/15 | 1,175 | 1,180 | 1,175 | 1,175 | -9 | -0.8% | 900 |
| 2006/09/14 | 1,181 | 1,184 | 1,181 | 1,184 | - | - | 900 |
| 2006/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/12 | 1,185 | 1,185 | 1,181 | 1,182 | -3 | -0.3% | 1,800 |
| 2006/09/11 | 1,187 | 1,187 | 1,185 | 1,185 | -14 | -1.2% | 1,100 |
| 2006/09/08 | 1,188 | 1,199 | 1,188 | 1,199 | +13 | +1.1% | 1,100 |
| 2006/09/07 | 1,186 | 1,186 | 1,186 | 1,186 | -9 | -0.8% | 600 |
| 2006/09/06 | 1,195 | 1,195 | 1,195 | 1,195 | +10 | +0.8% | 100 |
| 2006/09/05 | 1,192 | 1,192 | 1,185 | 1,185 | -5 | -0.4% | 2,100 |
| 2006/09/04 | 1,183 | 1,190 | 1,183 | 1,190 | ±0 | ±0% | 2,300 |
| 2006/09/01 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 500 |
| 2006/08/31 | 1,187 | 1,190 | 1,187 | 1,190 | +4 | +0.3% | 500 |
| 2006/08/30 | 1,186 | 1,186 | 1,186 | 1,186 | -14 | -1.2% | 200 |
| 2006/08/29 | 1,210 | 1,210 | 1,190 | 1,200 | +2 | +0.2% | 1,300 |
| 2006/08/28 | 1,200 | 1,200 | 1,198 | 1,198 | -10 | -0.8% | 1,600 |
| 2006/08/25 | 1,248 | 1,248 | 1,208 | 1,208 | +17 | +1.4% | 4,700 |
| 2006/08/24 | 1,225 | 1,225 | 1,191 | 1,191 | -30 | -2.5% | 2,400 |
| 2006/08/23 | 1,204 | 1,221 | 1,181 | 1,221 | +22 | +1.8% | 3,700 |
| 2006/08/22 | 1,185 | 1,199 | 1,185 | 1,199 | +14 | +1.2% | 200 |
| 2006/08/21 | 1,181 | 1,185 | 1,181 | 1,185 | -15 | -1.3% | 200 |
| 2006/08/18 | 1,199 | 1,200 | 1,196 | 1,200 | +15 | +1.3% | 600 |
| 2006/08/17 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 1,000 |
| 2006/08/16 | 1,205 | 1,205 | 1,185 | 1,185 | ±0 | ±0% | 500 |
| 2006/08/15 | 1,189 | 1,189 | 1,185 | 1,185 | -4 | -0.3% | 1,000 |
| 2006/08/14 | 1,181 | 1,189 | 1,181 | 1,189 | ±0 | ±0% | 3,100 |
| 2006/08/11 | 1,185 | 1,189 | 1,185 | 1,189 | - | - | 1,000 |
| 2006/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/09 | 1,185 | 1,185 | 1,185 | 1,185 | +4 | +0.3% | 200 |
| 2006/08/08 | 1,181 | 1,181 | 1,181 | 1,181 | -6 | -0.5% | 800 |
| 2006/08/07 | 1,187 | 1,187 | 1,187 | 1,187 | ±0 | ±0% | 200 |
| 2006/08/04 | 1,185 | 1,187 | 1,185 | 1,187 | -3 | -0.3% | 300 |
| 2006/08/03 | 1,200 | 1,200 | 1,183 | 1,190 | - | - | 900 |
| 2006/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/01 | 1,181 | 1,181 | 1,181 | 1,181 | -19 | -1.6% | 400 |
| 2006/07/31 | 1,221 | 1,221 | 1,200 | 1,200 | -21 | -1.7% | 700 |
| 2006/07/28 | 1,233 | 1,233 | 1,221 | 1,221 | -15 | -1.2% | 200 |
| 2006/07/27 | 1,249 | 1,249 | 1,221 | 1,236 | -4 | -0.3% | 4,700 |
| 2006/07/26 | 1,238 | 1,240 | 1,220 | 1,240 | +1 | +0.1% | 2,300 |
| 2006/07/25 | 1,250 | 1,250 | 1,239 | 1,239 | +49 | +4.1% | 1,100 |
| 2006/07/24 | 1,183 | 1,190 | 1,183 | 1,190 | +8 | +0.7% | 400 |
| 2006/07/21 | 1,200 | 1,200 | 1,182 | 1,182 | ±0 | ±0% | 500 |
| 2006/07/20 | 1,182 | 1,182 | 1,182 | 1,182 | +2 | +0.2% | 100 |
| 2006/07/19 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 100 |
| 2006/07/18 | 1,200 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 400 |
| 2006/07/14 | 1,160 | 1,190 | 1,160 | 1,190 | -30 | -2.5% | 2,300 |
| 2006/07/13 | 1,221 | 1,221 | 1,220 | 1,220 | +10 | +0.8% | 200 |
| 2006/07/12 | 1,243 | 1,243 | 1,210 | 1,210 | -40 | -3.2% | 600 |
4601～
4650
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
