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 |
|---|---|---|---|---|---|---|---|
| 2006/11/10 | 1,100 | 1,106 | 1,100 | 1,100 | -30 | -2.7% | 1,700 |
| 2006/11/09 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2006/11/08 | 1,129 | 1,130 | 1,129 | 1,130 | ±0 | ±0% | 300 |
| 2006/11/07 | 1,130 | 1,137 | 1,110 | 1,130 | ±0 | ±0% | 1,400 |
| 2006/11/06 | 1,130 | 1,130 | 1,130 | 1,130 | -8 | -0.7% | 200 |
| 2006/11/02 | 1,140 | 1,140 | 1,138 | 1,138 | - | - | 600 |
| 2006/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/31 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 300 |
| 2006/10/30 | 1,160 | 1,160 | 1,148 | 1,150 | -3 | -0.3% | 6,100 |
| 2006/10/27 | 1,155 | 1,155 | 1,153 | 1,153 | -15 | -1.3% | 8,500 |
| 2006/10/26 | 1,168 | 1,168 | 1,167 | 1,168 | ±0 | ±0% | 2,200 |
| 2006/10/25 | 1,168 | 1,168 | 1,167 | 1,168 | +3 | +0.3% | 1,700 |
| 2006/10/24 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 500 |
| 2006/10/23 | 1,155 | 1,180 | 1,155 | 1,165 | - | - | 2,800 |
| 2006/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/19 | 1,159 | 1,160 | 1,159 | 1,160 | +1 | +0.1% | 1,600 |
| 2006/10/18 | 1,159 | 1,160 | 1,159 | 1,159 | -6 | -0.5% | 1,800 |
| 2006/10/17 | 1,162 | 1,165 | 1,162 | 1,165 | -5 | -0.4% | 600 |
| 2006/10/16 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 2,000 |
| 2006/10/13 | 1,175 | 1,180 | 1,160 | 1,170 | - | - | 900 |
| 2006/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/11 | 1,170 | 1,175 | 1,155 | 1,175 | +5 | +0.4% | 4,800 |
| 2006/10/10 | 1,184 | 1,184 | 1,170 | 1,170 | - | - | 2,100 |
| 2006/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/05 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 1,000 |
| 2006/10/04 | 1,180 | 1,185 | 1,180 | 1,185 | - | - | 1,600 |
| 2006/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/02 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
| 2006/09/29 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
| 2006/09/28 | 1,185 | 1,198 | 1,170 | 1,185 | -1 | -0.1% | 1,400 |
| 2006/09/27 | 1,199 | 1,199 | 1,186 | 1,186 | -4 | -0.3% | 3,100 |
| 2006/09/26 | 1,176 | 1,200 | 1,176 | 1,190 | -5 | -0.4% | 2,700 |
| 2006/09/25 | 1,200 | 1,200 | 1,187 | 1,195 | +11 | +0.9% | 2,900 |
| 2006/09/22 | 1,179 | 1,184 | 1,179 | 1,184 | +9 | +0.8% | 1,500 |
| 2006/09/21 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 100 |
| 2006/09/20 | 1,178 | 1,179 | 1,175 | 1,175 | ±0 | ±0% | 1,100 |
| 2006/09/19 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 100 |
| 2006/09/15 | 1,175 | 1,180 | 1,175 | 1,175 | -9 | -0.8% | 900 |
| 2006/09/14 | 1,181 | 1,184 | 1,181 | 1,184 | - | - | 900 |
| 2006/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/12 | 1,185 | 1,185 | 1,181 | 1,182 | -3 | -0.3% | 1,800 |
| 2006/09/11 | 1,187 | 1,187 | 1,185 | 1,185 | -14 | -1.2% | 1,100 |
| 2006/09/08 | 1,188 | 1,199 | 1,188 | 1,199 | +13 | +1.1% | 1,100 |
| 2006/09/07 | 1,186 | 1,186 | 1,186 | 1,186 | -9 | -0.8% | 600 |
| 2006/09/06 | 1,195 | 1,195 | 1,195 | 1,195 | +10 | +0.8% | 100 |
| 2006/09/05 | 1,192 | 1,192 | 1,185 | 1,185 | -5 | -0.4% | 2,100 |
| 2006/09/04 | 1,183 | 1,190 | 1,183 | 1,190 | ±0 | ±0% | 2,300 |
| 2006/09/01 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 500 |
| 2006/08/31 | 1,187 | 1,190 | 1,187 | 1,190 | +4 | +0.3% | 500 |
| 2006/08/30 | 1,186 | 1,186 | 1,186 | 1,186 | -14 | -1.2% | 200 |
4401～
4450
件表示中 / 6823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 | 81,000円 | +4.2% | +28.8% | 4.07% | 7.49倍 | 0.39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 |
| ＫＹＯＲＩＴＳＵ | 14,800円 | +0.7% | +5.3% | 4.73% | 6.47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 |
| アルメディオ | 34,200円 | -37.7% | -65.8% | 0.00% | 8.95倍 | 0.84倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは２３年度生産終了 |
| エステールＨＤ | 60,500円 | +1.6% | +131.0% | 4.46% | 31.69倍 | 0.51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 |
| サンメッセ | 37,200円 | +3.2% | +16.7% | 2.15% | 18.30倍 | 0.50倍 |
|
総合印刷の中堅。デザインから製版印刷、製本までの一貫体制。ＩＰＳ（情報処理印刷）に注力 |
市場注目の銘柄
チャート関連のコラム
