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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/19 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 1,000 |
| 2005/10/18 | 1,085 | 1,085 | 1,085 | 1,085 | +5 | +0.5% | 1,000 |
| 2005/10/17 | 1,071 | 1,080 | 1,071 | 1,080 | +10 | +0.9% | 2,000 |
| 2005/10/14 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 2,000 |
| 2005/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/11 | 1,057 | 1,057 | 1,057 | 1,057 | - | - | 1,000 |
| 2005/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/06 | 1,055 | 1,055 | 1,055 | 1,055 | ±0 | ±0% | 1,000 |
| 2005/10/05 | 1,055 | 1,055 | 1,055 | 1,055 | +5 | +0.5% | 1,000 |
| 2005/10/04 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 2,000 |
| 2005/10/03 | 1,050 | 1,050 | 1,041 | 1,050 | - | - | 3,000 |
| 2005/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/28 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 3,000 |
| 2005/09/27 | 1,050 | 1,050 | 1,045 | 1,045 | ±0 | ±0% | 4,000 |
| 2005/09/26 | 1,048 | 1,048 | 1,045 | 1,045 | ±0 | ±0% | 3,000 |
| 2005/09/22 | 1,048 | 1,048 | 1,042 | 1,045 | ±0 | ±0% | 7,000 |
| 2005/09/21 | 1,041 | 1,045 | 1,040 | 1,045 | +7 | +0.7% | 3,000 |
| 2005/09/20 | 1,037 | 1,038 | 1,036 | 1,038 | +3 | +0.3% | 4,000 |
| 2005/09/16 | 1,034 | 1,035 | 1,034 | 1,035 | +1 | +0.1% | 3,000 |
4801～
4850
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 | 0.45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 | 0.64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
