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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,322 | 1,342 | 1,320 | 1,334 | -6 | -0.4% | 5,600 |
| 2006/02/09 | 1,341 | 1,345 | 1,340 | 1,340 | ±0 | ±0% | 800 |
| 2006/02/08 | 1,350 | 1,351 | 1,340 | 1,340 | -10 | -0.7% | 5,100 |
| 2006/02/07 | 1,351 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 5,700 |
| 2006/02/06 | 1,350 | 1,350 | 1,346 | 1,350 | ±0 | ±0% | 2,300 |
| 2006/02/03 | 1,355 | 1,355 | 1,350 | 1,350 | +14 | +1% | 3,000 |
| 2006/02/02 | 1,335 | 1,350 | 1,335 | 1,336 | -14 | -1% | 6,000 |
| 2006/02/01 | 1,350 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 7,100 |
| 2006/01/31 | 1,369 | 1,369 | 1,350 | 1,350 | -19 | -1.4% | 1,300 |
| 2006/01/30 | 1,370 | 1,372 | 1,365 | 1,369 | -1 | -0.1% | 4,700 |
| 2006/01/27 | 1,399 | 1,399 | 1,360 | 1,370 | ±0 | ±0% | 11,400 |
| 2006/01/26 | 1,370 | 1,390 | 1,350 | 1,370 | +20 | +1.5% | 4,700 |
| 2006/01/25 | 1,399 | 1,400 | 1,345 | 1,350 | ±0 | ±0% | 10,200 |
| 2006/01/24 | 1,320 | 1,350 | 1,320 | 1,350 | +10 | +0.7% | 4,400 |
| 2006/01/23 | 1,360 | 1,360 | 1,325 | 1,340 | -48 | -3.5% | 7,600 |
| 2006/01/20 | 1,385 | 1,399 | 1,367 | 1,388 | +28 | +2.1% | 2,400 |
| 2006/01/19 | 1,285 | 1,375 | 1,285 | 1,360 | +75 | +5.8% | 10,400 |
| 2006/01/18 | 1,400 | 1,403 | 1,227 | 1,285 | -131 | -9.3% | 25,300 |
| 2006/01/17 | 1,470 | 1,470 | 1,400 | 1,416 | -59 | -4% | 53,100 |
| 2006/01/16 | 1,480 | 1,480 | 1,475 | 1,475 | -5 | -0.3% | 6,200 |
| 2006/01/13 | 1,474 | 1,480 | 1,471 | 1,480 | +8 | +0.5% | 1,900 |
| 2006/01/12 | 1,480 | 1,485 | 1,472 | 1,472 | -8 | -0.5% | 2,500 |
| 2006/01/11 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 800 |
| 2006/01/10 | 1,482 | 1,500 | 1,480 | 1,480 | ±0 | ±0% | 3,600 |
| 2006/01/06 | 1,479 | 1,480 | 1,479 | 1,480 | ±0 | ±0% | 2,500 |
| 2006/01/05 | 1,480 | 1,480 | 1,475 | 1,480 | +5 | +0.3% | 2,200 |
| 2006/01/04 | 1,480 | 1,485 | 1,475 | 1,475 | -5 | -0.3% | 500 |
| 2005/12/30 | 1,478 | 1,480 | 1,471 | 1,480 | +2 | +0.1% | 700 |
| 2005/12/29 | 1,479 | 1,479 | 1,478 | 1,478 | -2 | -0.1% | 300 |
| 2005/12/28 | 1,480 | 1,480 | 1,430 | 1,480 | +10 | +0.7% | 1,200 |
| 2005/12/27 | 1,500 | 1,500 | 1,470 | 1,470 | +20 | +1.4% | 3,800 |
| 2005/12/26 | 1,380 | 1,450 | 1,380 | 1,450 | +70 | +5.1% | 5,800 |
| 2005/12/22 | 1,390 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 1,700 |
| 2005/12/21 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 8,900 |
| 2005/12/20 | 1,365 | 1,420 | 1,365 | 1,400 | +30 | +2.2% | 4,300 |
| 2005/12/19 | 1,338 | 1,370 | 1,338 | 1,370 | +27 | +2% | 1,700 |
| 2005/12/16 | 1,310 | 1,344 | 1,310 | 1,343 | +63 | +4.9% | 1,700 |
| 2005/12/15 | 1,247 | 1,280 | 1,247 | 1,280 | +32 | +2.6% | 40,800 |
| 2005/12/14 | 1,248 | 1,248 | 1,248 | 1,248 | ±0 | ±0% | 1,200 |
| 2005/12/13 | 1,248 | 1,248 | 1,248 | 1,248 | -2 | -0.2% | 100 |
| 2005/12/12 | 1,264 | 1,264 | 1,250 | 1,250 | +3 | +0.2% | 11,100 |
| 2005/12/09 | 1,229 | 1,247 | 1,217 | 1,247 | -14 | -1.1% | 4,100 |
| 2005/12/08 | 1,216 | 1,261 | 1,216 | 1,261 | +45 | +3.7% | 2,700 |
| 2005/12/07 | 1,216 | 1,217 | 1,216 | 1,216 | +1 | +0.1% | 2,900 |
| 2005/12/06 | 1,270 | 1,270 | 1,213 | 1,215 | +5 | +0.4% | 3,100 |
| 2005/12/05 | 1,220 | 1,225 | 1,210 | 1,210 | +10 | +0.8% | 6,300 |
| 2005/12/02 | 1,225 | 1,225 | 1,200 | 1,200 | - | - | 1,900 |
| 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 |
4601～
4650
件表示中 / 6836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 | 84,200円 | +4.2% | +28.8% | 3.92% | 7.79倍 | 0.41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 |
| 興 研 | 156,000円 | +2.0% | +2.1% | 2.24% | 11.02倍 | 0.62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 | 15,100円 | +0.7% | +5.3% | 4.64% | 6.60倍 | 0.39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 | 60,200円 | +1.6% | +131.0% | 4.49% | 31.53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 |
| 粧美堂 | 51,000円 | +2.8% | +17.9% | 4.51% | 8.64倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
