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 |
|---|---|---|---|---|---|---|---|
| 2006/08/23 | 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 |
| 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 |
4651～
4700
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
