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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 519 | 520 | 501 | 501 | -29 | -5.5% | 3,800 |
| 2010/07/14 | 524 | 530 | 524 | 530 | +16 | +3.1% | 1,800 |
| 2010/07/13 | 511 | 514 | 511 | 514 | +5 | +1% | 1,400 |
| 2010/07/12 | 503 | 510 | 503 | 509 | +6 | +1.2% | 400 |
| 2010/07/09 | 514 | 537 | 503 | 503 | +7 | +1.4% | 16,700 |
| 2010/07/08 | 490 | 496 | 490 | 496 | +16 | +3.3% | 200 |
| 2010/07/07 | 495 | 495 | 478 | 480 | -19 | -3.8% | 3,400 |
| 2010/07/06 | 496 | 499 | 496 | 499 | +3 | +0.6% | 300 |
| 2010/07/05 | 488 | 496 | 483 | 496 | +13 | +2.7% | 1,200 |
| 2010/07/02 | 483 | 483 | 482 | 483 | +1 | +0.2% | 600 |
| 2010/07/01 | 482 | 482 | 482 | 482 | +2 | +0.4% | 500 |
| 2010/06/30 | 477 | 480 | 477 | 480 | +2 | +0.4% | 300 |
| 2010/06/29 | 478 | 478 | 478 | 478 | ±0 | ±0% | 100 |
| 2010/06/28 | 485 | 485 | 478 | 478 | -2 | -0.4% | 300 |
| 2010/06/25 | 482 | 489 | 480 | 480 | -4 | -0.8% | 6,300 |
| 2010/06/24 | 481 | 484 | 481 | 484 | - | - | 400 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 480 | 481 | 478 | 479 | -1 | -0.2% | 2,800 |
| 2010/06/21 | 474 | 480 | 474 | 480 | +2 | +0.4% | 3,600 |
| 2010/06/18 | 478 | 478 | 478 | 478 | -1 | -0.2% | 300 |
| 2010/06/17 | 481 | 482 | 479 | 479 | -1 | -0.2% | 2,300 |
| 2010/06/16 | 482 | 482 | 478 | 480 | ±0 | ±0% | 2,000 |
| 2010/06/15 | 490 | 490 | 480 | 480 | +1 | +0.2% | 4,500 |
| 2010/06/14 | 490 | 490 | 479 | 479 | -10 | -2% | 1,400 |
| 2010/06/11 | 490 | 490 | 489 | 489 | - | - | 1,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 489 | 489 | 489 | 489 | -1 | -0.2% | 100 |
| 2010/06/08 | 483 | 490 | 483 | 490 | +1 | +0.2% | 1,100 |
| 2010/06/07 | 489 | 489 | 489 | 489 | -1 | -0.2% | 100 |
| 2010/06/04 | 490 | 490 | 483 | 490 | ±0 | ±0% | 1,900 |
| 2010/06/03 | 485 | 490 | 480 | 490 | +6 | +1.2% | 2,800 |
| 2010/06/02 | 484 | 485 | 484 | 484 | -5 | -1% | 2,300 |
| 2010/06/01 | 489 | 489 | 489 | 489 | ±0 | ±0% | 100 |
| 2010/05/31 | 487 | 489 | 486 | 489 | -1 | -0.2% | 700 |
| 2010/05/28 | 490 | 490 | 488 | 490 | +1 | +0.2% | 400 |
| 2010/05/27 | 497 | 497 | 489 | 489 | -2 | -0.4% | 5,900 |
| 2010/05/26 | 489 | 494 | 489 | 491 | +2 | +0.4% | 1,400 |
| 2010/05/25 | 490 | 490 | 489 | 489 | +1 | +0.2% | 700 |
| 2010/05/24 | 500 | 500 | 488 | 488 | -6 | -1.2% | 1,200 |
| 2010/05/21 | 494 | 494 | 490 | 494 | - | - | 600 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 498 | 498 | 497 | 498 | +2 | +0.4% | 900 |
| 2010/05/18 | 494 | 496 | 493 | 496 | -3 | -0.6% | 2,000 |
| 2010/05/17 | 500 | 500 | 494 | 499 | -21 | -4% | 5,900 |
| 2010/05/14 | 505 | 520 | 504 | 520 | +5 | +1% | 9,600 |
| 2010/05/13 | 513 | 515 | 513 | 515 | ±0 | ±0% | 1,200 |
| 2010/05/12 | 507 | 515 | 506 | 515 | +9 | +1.8% | 2,600 |
| 2010/05/11 | 522 | 522 | 504 | 506 | +2 | +0.4% | 2,100 |
| 2010/05/10 | 504 | 507 | 501 | 504 | ±0 | ±0% | 2,200 |
| 2010/05/07 | 508 | 512 | 502 | 504 | -3 | -0.6% | 4,000 |
3501～
3550
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
