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 |
|---|---|---|---|---|---|---|---|
| 2006/01/05 | 1,480 | 1,480 | 1,475 | 1,480 | +5 | +0.3% | 2,200 |
| 2006/01/04 | 1,480 | 1,485 | 1,475 | 1,475 | -5 | -0.3% | 500 |
| 2005/12/30 | 1,478 | 1,480 | 1,471 | 1,480 | +2 | +0.1% | 700 |
| 2005/12/29 | 1,479 | 1,479 | 1,478 | 1,478 | -2 | -0.1% | 300 |
| 2005/12/28 | 1,480 | 1,480 | 1,430 | 1,480 | +10 | +0.7% | 1,200 |
| 2005/12/27 | 1,500 | 1,500 | 1,470 | 1,470 | +20 | +1.4% | 3,800 |
| 2005/12/26 | 1,380 | 1,450 | 1,380 | 1,450 | +70 | +5.1% | 5,800 |
| 2005/12/22 | 1,390 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 1,700 |
| 2005/12/21 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 8,900 |
| 2005/12/20 | 1,365 | 1,420 | 1,365 | 1,400 | +30 | +2.2% | 4,300 |
| 2005/12/19 | 1,338 | 1,370 | 1,338 | 1,370 | +27 | +2% | 1,700 |
| 2005/12/16 | 1,310 | 1,344 | 1,310 | 1,343 | +63 | +4.9% | 1,700 |
| 2005/12/15 | 1,247 | 1,280 | 1,247 | 1,280 | +32 | +2.6% | 40,800 |
| 2005/12/14 | 1,248 | 1,248 | 1,248 | 1,248 | ±0 | ±0% | 1,200 |
| 2005/12/13 | 1,248 | 1,248 | 1,248 | 1,248 | -2 | -0.2% | 100 |
| 2005/12/12 | 1,264 | 1,264 | 1,250 | 1,250 | +3 | +0.2% | 11,100 |
| 2005/12/09 | 1,229 | 1,247 | 1,217 | 1,247 | -14 | -1.1% | 4,100 |
| 2005/12/08 | 1,216 | 1,261 | 1,216 | 1,261 | +45 | +3.7% | 2,700 |
| 2005/12/07 | 1,216 | 1,217 | 1,216 | 1,216 | +1 | +0.1% | 2,900 |
| 2005/12/06 | 1,270 | 1,270 | 1,213 | 1,215 | +5 | +0.4% | 3,100 |
| 2005/12/05 | 1,220 | 1,225 | 1,210 | 1,210 | +10 | +0.8% | 6,300 |
| 2005/12/02 | 1,225 | 1,225 | 1,200 | 1,200 | - | - | 1,900 |
| 2005/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/29 | 1,222 | 1,223 | 1,222 | 1,223 | +31 | +2.6% | 400 |
| 2005/11/28 | 1,192 | 1,192 | 1,192 | 1,192 | -8 | -0.7% | 2,000 |
| 2005/11/25 | 1,325 | 1,325 | 1,200 | 1,200 | -10 | -0.8% | 7,900 |
| 2005/11/24 | 1,210 | 1,210 | 1,210 | 1,210 | - | - | 2,400 |
| 2005/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/21 | 1,218 | 1,220 | 1,200 | 1,211 | -9 | -0.7% | 1,700 |
| 2005/11/18 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 5,500 |
| 2005/11/17 | 1,251 | 1,275 | 1,220 | 1,220 | -60 | -4.7% | 5,700 |
| 2005/11/16 | 1,245 | 1,280 | 1,245 | 1,280 | +35 | +2.8% | 5,000 |
| 2005/11/15 | 1,200 | 1,245 | 1,180 | 1,245 | +45 | +3.8% | 4,900 |
| 2005/11/14 | 1,150 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 6,900 |
| 2005/11/11 | 1,145 | 1,150 | 1,145 | 1,150 | +5 | +0.4% | 1,900 |
| 2005/11/10 | 1,150 | 1,150 | 1,145 | 1,145 | - | - | 900 |
| 2005/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/08 | 1,138 | 1,138 | 1,138 | 1,138 | +8 | +0.7% | 700 |
| 2005/11/07 | 1,120 | 1,130 | 1,120 | 1,130 | +19 | +1.7% | 3,100 |
| 2005/11/04 | 1,110 | 1,120 | 1,110 | 1,111 | +1 | +0.1% | 3,400 |
| 2005/11/02 | 1,120 | 1,120 | 1,100 | 1,110 | -10 | -0.9% | 2,400 |
| 2005/11/01 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 1,200 |
| 2005/10/31 | 1,099 | 1,100 | 1,099 | 1,100 | - | - | 3,000 |
| 2005/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/27 | 1,099 | 1,099 | 1,099 | 1,099 | - | - | 4,000 |
| 2005/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/25 | 1,097 | 1,097 | 1,097 | 1,097 | +7 | +0.6% | 1,000 |
| 2005/10/24 | 1,085 | 1,090 | 1,085 | 1,090 | +7 | +0.6% | 2,000 |
| 2005/10/21 | 1,050 | 1,083 | 1,050 | 1,083 | - | - | 3,000 |
4751～
4800
件表示中 / 6961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 | 93,700円 | +0.9% | +4.9% | 3.95% | 7.80倍 | 0.43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 |
| 興 研 | 168,000円 | +11.5% | +14.8% | 2.08% | 10.34倍 | 0.63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 | 17,100円 | +4.8% | +25.8% | 4.68% | 6.79倍 | 0.42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 |
| 粧美堂 | 60,900円 | +5.2% | +18.9% | 3.78% | 10.30倍 | 1.15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 |
| ウッドワン | 81,600円 | +1.3% | +11.7% | 2.94% | 25.32倍 | 0.17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
