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 |
|---|---|---|---|---|---|---|---|
| 2006/07/11 | 1,251 | 1,251 | 1,250 | 1,250 | -49 | -3.8% | 1,100 |
| 2006/07/10 | 1,299 | 1,299 | 1,299 | 1,299 | +88 | +7.3% | 6,400 |
| 2006/07/07 | 1,215 | 1,225 | 1,211 | 1,211 | -4 | -0.3% | 1,800 |
| 2006/07/06 | 1,210 | 1,215 | 1,210 | 1,215 | -35 | -2.8% | 400 |
| 2006/07/05 | 1,260 | 1,260 | 1,250 | 1,250 | -11 | -0.9% | 4,600 |
| 2006/07/04 | 1,261 | 1,261 | 1,261 | 1,261 | +1 | +0.1% | 100 |
| 2006/07/03 | 1,266 | 1,266 | 1,251 | 1,260 | -6 | -0.5% | 1,900 |
| 2006/06/30 | 1,267 | 1,267 | 1,266 | 1,266 | +18 | +1.4% | 5,700 |
| 2006/06/29 | 1,209 | 1,248 | 1,209 | 1,248 | +49 | +4.1% | 2,400 |
| 2006/06/28 | 1,185 | 1,199 | 1,185 | 1,199 | +17 | +1.4% | 300 |
| 2006/06/27 | 1,232 | 1,232 | 1,178 | 1,182 | +10 | +0.9% | 4,400 |
| 2006/06/26 | 1,191 | 1,191 | 1,162 | 1,172 | -17 | -1.4% | 400 |
| 2006/06/23 | 1,200 | 1,200 | 1,189 | 1,189 | -11 | -0.9% | 2,500 |
| 2006/06/22 | 1,200 | 1,200 | 1,200 | 1,200 | +11 | +0.9% | 700 |
| 2006/06/21 | 1,190 | 1,190 | 1,189 | 1,189 | -11 | -0.9% | 400 |
| 2006/06/20 | 1,200 | 1,215 | 1,190 | 1,200 | -17 | -1.4% | 1,400 |
| 2006/06/19 | 1,187 | 1,217 | 1,178 | 1,217 | +39 | +3.3% | 1,700 |
| 2006/06/16 | 1,178 | 1,178 | 1,178 | 1,178 | ±0 | ±0% | 10,300 |
| 2006/06/15 | 1,172 | 1,216 | 1,172 | 1,178 | +13 | +1.1% | 1,800 |
| 2006/06/14 | 1,154 | 1,165 | 1,154 | 1,165 | +5 | +0.4% | 800 |
| 2006/06/13 | 1,166 | 1,166 | 1,160 | 1,160 | -21 | -1.8% | 300 |
| 2006/06/12 | 1,176 | 1,181 | 1,176 | 1,181 | -4 | -0.3% | 10,500 |
| 2006/06/09 | 1,195 | 1,195 | 1,185 | 1,185 | -16 | -1.3% | 1,300 |
| 2006/06/08 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 1,300 |
| 2006/06/07 | 1,200 | 1,201 | 1,200 | 1,201 | ±0 | ±0% | 2,700 |
| 2006/06/06 | 1,208 | 1,208 | 1,200 | 1,201 | -5 | -0.4% | 600 |
| 2006/06/05 | 1,200 | 1,208 | 1,200 | 1,206 | +6 | +0.5% | 3,800 |
| 2006/06/02 | 1,206 | 1,206 | 1,191 | 1,200 | -7 | -0.6% | 4,600 |
| 2006/06/01 | 1,218 | 1,220 | 1,207 | 1,207 | ±0 | ±0% | 700 |
| 2006/05/31 | 1,210 | 1,210 | 1,206 | 1,207 | -23 | -1.9% | 500 |
| 2006/05/30 | 1,230 | 1,230 | 1,230 | 1,230 | -10 | -0.8% | 1,400 |
| 2006/05/29 | 1,236 | 1,240 | 1,230 | 1,240 | +4 | +0.3% | 1,300 |
| 2006/05/26 | 1,245 | 1,250 | 1,233 | 1,236 | +6 | +0.5% | 6,900 |
| 2006/05/25 | 1,245 | 1,245 | 1,230 | 1,230 | -3 | -0.2% | 2,900 |
| 2006/05/24 | 1,233 | 1,233 | 1,232 | 1,233 | +3 | +0.2% | 2,100 |
| 2006/05/23 | 1,274 | 1,274 | 1,230 | 1,230 | -6 | -0.5% | 4,200 |
| 2006/05/22 | 1,228 | 1,299 | 1,228 | 1,236 | +22 | +1.8% | 3,700 |
| 2006/05/19 | 1,228 | 1,228 | 1,202 | 1,214 | -21 | -1.7% | 2,000 |
| 2006/05/18 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 2,100 |
| 2006/05/17 | 1,235 | 1,235 | 1,235 | 1,235 | -6 | -0.5% | 1,400 |
| 2006/05/16 | 1,232 | 1,241 | 1,232 | 1,241 | +16 | +1.3% | 1,300 |
| 2006/05/15 | 1,221 | 1,225 | 1,221 | 1,225 | +2 | +0.2% | 500 |
| 2006/05/12 | 1,233 | 1,235 | 1,221 | 1,223 | -17 | -1.4% | 2,100 |
| 2006/05/11 | 1,243 | 1,243 | 1,240 | 1,240 | -2 | -0.2% | 1,100 |
| 2006/05/10 | 1,241 | 1,247 | 1,241 | 1,242 | ±0 | ±0% | 400 |
| 2006/05/09 | 1,250 | 1,250 | 1,242 | 1,242 | -8 | -0.6% | 1,300 |
| 2006/05/08 | 1,241 | 1,250 | 1,241 | 1,250 | +19 | +1.5% | 1,100 |
| 2006/05/02 | 1,240 | 1,240 | 1,224 | 1,231 | -8 | -0.6% | 1,800 |
| 2006/05/01 | 1,239 | 1,240 | 1,239 | 1,239 | -1 | -0.1% | 1,100 |
| 2006/04/28 | 1,257 | 1,257 | 1,226 | 1,240 | -35 | -2.7% | 3,500 |
4651～
4700
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
