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 |
---|---|---|---|---|---|---|---|
2018/05/10 | 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 |
2018/04/13 | 1,006 | 1,006 | 999 | 1,004 | +4 | +0.4% | 5,200 |
2018/04/12 | 1,002 | 1,005 | 1,000 | 1,000 | -3 | -0.3% | 2,800 |
2018/04/11 | 1,005 | 1,005 | 1,000 | 1,003 | -1 | -0.1% | 2,800 |
2018/04/10 | 1,002 | 1,006 | 1,002 | 1,004 | -2 | -0.2% | 1,900 |
2018/04/09 | 1,013 | 1,013 | 1,002 | 1,006 | -8 | -0.8% | 4,300 |
2018/04/06 | 1,006 | 1,015 | 1,001 | 1,014 | +10 | +1% | 4,100 |
2018/04/05 | 1,002 | 1,004 | 1,000 | 1,004 | +2 | +0.2% | 4,800 |
2018/04/04 | 1,005 | 1,006 | 1,002 | 1,002 | -3 | -0.3% | 2,800 |
2018/04/03 | 1,009 | 1,009 | 1,004 | 1,005 | -4 | -0.4% | 1,600 |
2018/04/02 | 1,015 | 1,019 | 1,002 | 1,009 | -7 | -0.7% | 5,400 |
2018/03/30 | 1,019 | 1,019 | 1,001 | 1,016 | +6 | +0.6% | 5,000 |
2018/03/29 | 1,017 | 1,017 | 1,010 | 1,010 | +3 | +0.3% | 1,000 |
2018/03/28 | 1,019 | 1,019 | 1,003 | 1,007 | -37 | -3.5% | 5,300 |
2018/03/27 | 1,049 | 1,049 | 1,016 | 1,044 | +31 | +3.1% | 9,200 |
2018/03/26 | 1,006 | 1,020 | 1,006 | 1,013 | -7 | -0.7% | 5,300 |
2018/03/23 | 1,042 | 1,049 | 1,010 | 1,020 | -33 | -3.1% | 14,600 |
2018/03/22 | 1,060 | 1,060 | 1,051 | 1,053 | -9 | -0.8% | 10,400 |
2018/03/20 | 1,020 | 1,200 | 1,020 | 1,062 | +62 | +6.2% | 57,900 |
2018/03/19 | 1,000 | 1,000 | 994 | 1,000 | ±0 | ±0% | 6,600 |
2018/03/16 | 1,002 | 1,009 | 997 | 1,000 | +9 | +0.9% | 8,700 |
2018/03/15 | 1,002 | 1,002 | 991 | 991 | -3 | -0.3% | 4,500 |
2018/03/14 | 1,000 | 1,000 | 994 | 994 | -6 | -0.6% | 1,500 |
2018/03/13 | 1,000 | 1,002 | 994 | 1,000 | ±0 | ±0% | 6,700 |
2018/03/12 | 997 | 1,000 | 995 | 1,000 | +3 | +0.3% | 5,400 |
2018/03/09 | 1,000 | 1,002 | 997 | 997 | -3 | -0.3% | 1,000 |
2018/03/08 | 1,010 | 1,014 | 1,000 | 1,000 | -10 | -1% | 1,300 |
2018/03/07 | 1,000 | 1,010 | 997 | 1,010 | +10 | +1% | 2,600 |
2018/03/06 | 1,005 | 1,009 | 995 | 1,000 | +1 | +0.1% | 2,200 |
2018/03/05 | 1,013 | 1,013 | 998 | 999 | -14 | -1.4% | 5,600 |
2018/03/02 | 1,014 | 1,014 | 1,005 | 1,013 | -1 | -0.1% | 5,400 |
2018/03/01 | 1,019 | 1,019 | 1,014 | 1,014 | -4 | -0.4% | 2,600 |
2018/02/28 | 1,015 | 1,020 | 1,014 | 1,018 | +5 | +0.5% | 900 |
2018/02/27 | 1,032 | 1,032 | 1,013 | 1,013 | +6 | +0.6% | 3,700 |
2018/02/26 | 1,008 | 1,020 | 1,007 | 1,007 | ±0 | ±0% | 6,100 |
1601~
1650
件表示中 / 6838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 | 87,000円 | +4.2% | +28.8% | 3.79% | 8.05倍 | 0.42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 |
ウッドワン | 82,400円 | +0.3% | - | 2.91% | 19.18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 |
興 研 | 154,000円 | +2.0% | +2.1% | 2.27% | 10.87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 | 15,000円 | +0.7% | +5.3% | 4.67% | 6.55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 |
エステールHD | 60,100円 | +1.6% | +131.0% | 4.49% | 31.48倍 | 0.53倍 |
|
宝飾品の生産から販売まで一貫体制。SC内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
市場注目の銘柄
チャート関連のコラム