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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,000 | 1,005 | 999 | 999 | +2 | +0.2% | 3,300 |
2018/06/26 | 981 | 1,000 | 980 | 997 | +8 | +0.8% | 8,100 |
2018/06/25 | 1,007 | 1,010 | 987 | 989 | -20 | -2% | 18,600 |
2018/06/22 | 1,009 | 1,010 | 1,009 | 1,009 | ±0 | ±0% | 600 |
2018/06/21 | 1,013 | 1,015 | 1,007 | 1,009 | -5 | -0.5% | 2,700 |
2018/06/20 | 1,007 | 1,014 | 1,006 | 1,014 | +7 | +0.7% | 4,900 |
2018/06/19 | 1,013 | 1,015 | 1,007 | 1,007 | -6 | -0.6% | 5,600 |
2018/06/18 | 1,015 | 1,015 | 1,011 | 1,013 | -2 | -0.2% | 4,700 |
2018/06/15 | 1,025 | 1,025 | 1,015 | 1,015 | -4 | -0.4% | 5,900 |
2018/06/14 | 1,013 | 1,020 | 1,013 | 1,019 | -4 | -0.4% | 4,100 |
2018/06/13 | 1,012 | 1,023 | 1,009 | 1,023 | +14 | +1.4% | 4,900 |
2018/06/12 | 1,006 | 1,011 | 1,006 | 1,009 | -2 | -0.2% | 2,200 |
2018/06/11 | 1,005 | 1,015 | 1,005 | 1,011 | -1 | -0.1% | 7,200 |
2018/06/08 | 1,004 | 1,012 | 1,002 | 1,012 | +6 | +0.6% | 1,400 |
2018/06/07 | 1,006 | 1,007 | 1,002 | 1,006 | ±0 | ±0% | 1,800 |
2018/06/06 | 1,007 | 1,007 | 1,003 | 1,006 | +3 | +0.3% | 900 |
2018/06/05 | 1,008 | 1,012 | 1,003 | 1,003 | -5 | -0.5% | 5,600 |
2018/06/04 | 1,016 | 1,017 | 1,007 | 1,008 | -8 | -0.8% | 2,500 |
2018/06/01 | 1,015 | 1,020 | 1,008 | 1,016 | +6 | +0.6% | 2,300 |
2018/05/31 | 1,006 | 1,010 | 1,003 | 1,010 | +1 | +0.1% | 7,900 |
2018/05/30 | 1,008 | 1,011 | 1,004 | 1,009 | -4 | -0.4% | 3,200 |
2018/05/29 | 1,017 | 1,020 | 1,011 | 1,013 | -4 | -0.4% | 4,000 |
2018/05/28 | 1,023 | 1,030 | 1,017 | 1,017 | -14 | -1.4% | 4,100 |
2018/05/25 | 1,035 | 1,035 | 1,020 | 1,031 | +11 | +1.1% | 6,900 |
2018/05/24 | 1,031 | 1,035 | 1,020 | 1,020 | -11 | -1.1% | 9,000 |
2018/05/23 | 1,035 | 1,040 | 1,030 | 1,031 | +1 | +0.1% | 4,600 |
2018/05/22 | 1,035 | 1,035 | 1,024 | 1,030 | -9 | -0.9% | 3,900 |
2018/05/21 | 1,025 | 1,040 | 1,025 | 1,039 | -3 | -0.3% | 10,800 |
2018/05/18 | 1,045 | 1,045 | 1,036 | 1,042 | -1 | -0.1% | 1,600 |
2018/05/17 | 1,039 | 1,050 | 1,032 | 1,043 | +7 | +0.7% | 4,200 |
2018/05/16 | 1,035 | 1,036 | 1,021 | 1,036 | ±0 | ±0% | 2,500 |
2018/05/15 | 1,050 | 1,053 | 1,030 | 1,036 | +1 | +0.1% | 21,500 |
2018/05/14 | 1,010 | 1,050 | 1,004 | 1,035 | +25 | +2.5% | 36,700 |
2018/05/11 | 1,015 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 1,600 |
2018/05/10 | 1,015 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 2,900 |
2018/05/09 | 1,015 | 1,015 | 1,008 | 1,015 | -7 | -0.7% | 3,200 |
2018/05/08 | 1,018 | 1,035 | 1,015 | 1,022 | +4 | +0.4% | 5,800 |
2018/05/07 | 1,018 | 1,020 | 1,018 | 1,018 | ±0 | ±0% | 4,400 |
2018/05/02 | 1,034 | 1,034 | 1,010 | 1,018 | -29 | -2.8% | 3,100 |
2018/05/01 | 1,010 | 1,047 | 1,010 | 1,047 | +45 | +4.5% | 5,700 |
2018/04/27 | 1,000 | 1,002 | 996 | 1,002 | +2 | +0.2% | 9,100 |
2018/04/26 | 1,000 | 1,000 | 997 | 1,000 | -3 | -0.3% | 2,700 |
2018/04/25 | 999 | 1,003 | 996 | 1,003 | +4 | +0.4% | 4,700 |
2018/04/24 | 1,000 | 1,004 | 992 | 999 | +3 | +0.3% | 14,400 |
2018/04/23 | 998 | 1,003 | 994 | 996 | -3 | -0.3% | 7,800 |
2018/04/20 | 994 | 999 | 994 | 999 | ±0 | ±0% | 1,000 |
2018/04/19 | 991 | 1,000 | 991 | 999 | +8 | +0.8% | 3,000 |
2018/04/18 | 996 | 1,002 | 991 | 991 | -2 | -0.2% | 2,400 |
2018/04/17 | 998 | 1,001 | 993 | 993 | -5 | -0.5% | 2,200 |
2018/04/16 | 1,003 | 1,003 | 998 | 998 | -6 | -0.6% | 1,700 |
1551~
1600
件表示中 / 6822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 | 83,200円 | +4.2% | +28.8% | 3.97% | 7.70倍 | 0.40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 |
リーガル | 264,400円 | +5.4% | +67.9% | 4.16% | 12.07倍 | 0.68倍 |
|
紳士靴、婦人靴の製造。卸と直営等による小売りを展開。中高級品主体。国内生産比率は約9割 |
興 研 | 153,200円 | +2.0% | +2.1% | 2.28% | 10.82倍 | 0.61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 | 14,700円 | +0.7% | +5.3% | 4.76% | 6.42倍 | 0.38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 |
ウッドワン | 73,400円 | +0.3% | - | 3.27% | 17.08倍 | 0.16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