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 |
|---|---|---|---|---|---|---|---|
| 2006/05/01 | 1,239 | 1,240 | 1,239 | 1,239 | -1 | -0.1% | 1,100 |
| 2006/04/28 | 1,257 | 1,257 | 1,226 | 1,240 | -35 | -2.7% | 3,500 |
| 2006/04/27 | 1,295 | 1,295 | 1,270 | 1,275 | +9 | +0.7% | 4,000 |
| 2006/04/26 | 1,240 | 1,270 | 1,240 | 1,266 | +55 | +4.5% | 4,800 |
| 2006/04/25 | 1,250 | 1,250 | 1,211 | 1,211 | -39 | -3.1% | 3,800 |
| 2006/04/24 | 1,250 | 1,252 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 2006/04/21 | 1,246 | 1,258 | 1,246 | 1,250 | +6 | +0.5% | 1,900 |
| 2006/04/20 | 1,250 | 1,250 | 1,244 | 1,244 | -8 | -0.6% | 1,100 |
| 2006/04/19 | 1,244 | 1,257 | 1,243 | 1,252 | +11 | +0.9% | 1,800 |
| 2006/04/18 | 1,250 | 1,250 | 1,241 | 1,241 | -9 | -0.7% | 800 |
| 2006/04/17 | 1,251 | 1,264 | 1,250 | 1,250 | -15 | -1.2% | 2,800 |
| 2006/04/14 | 1,263 | 1,265 | 1,263 | 1,265 | +2 | +0.2% | 2,000 |
| 2006/04/13 | 1,263 | 1,263 | 1,263 | 1,263 | -4 | -0.3% | 400 |
| 2006/04/12 | 1,263 | 1,267 | 1,261 | 1,267 | +6 | +0.5% | 1,100 |
| 2006/04/11 | 1,260 | 1,268 | 1,260 | 1,261 | -7 | -0.6% | 2,500 |
| 2006/04/10 | 1,263 | 1,268 | 1,260 | 1,268 | +5 | +0.4% | 2,500 |
| 2006/04/07 | 1,263 | 1,270 | 1,262 | 1,263 | -1 | -0.1% | 1,600 |
| 2006/04/06 | 1,264 | 1,265 | 1,264 | 1,264 | +4 | +0.3% | 800 |
| 2006/04/05 | 1,260 | 1,268 | 1,260 | 1,260 | -14 | -1.1% | 2,900 |
| 2006/04/04 | 1,271 | 1,278 | 1,271 | 1,274 | +5 | +0.4% | 1,100 |
| 2006/04/03 | 1,265 | 1,269 | 1,260 | 1,269 | +1 | +0.1% | 1,200 |
| 2006/03/31 | 1,260 | 1,268 | 1,260 | 1,268 | +8 | +0.6% | 500 |
| 2006/03/30 | 1,290 | 1,290 | 1,260 | 1,260 | -30 | -2.3% | 2,900 |
| 2006/03/29 | 1,290 | 1,290 | 1,262 | 1,290 | -5 | -0.4% | 700 |
| 2006/03/28 | 1,290 | 1,295 | 1,290 | 1,295 | +6 | +0.5% | 1,000 |
| 2006/03/27 | 1,294 | 1,294 | 1,285 | 1,289 | +4 | +0.3% | 4,600 |
| 2006/03/24 | 1,294 | 1,294 | 1,285 | 1,285 | -1 | -0.1% | 3,100 |
| 2006/03/23 | 1,287 | 1,287 | 1,286 | 1,286 | -3 | -0.2% | 400 |
| 2006/03/22 | 1,260 | 1,289 | 1,260 | 1,289 | +39 | +3.1% | 900 |
| 2006/03/20 | 1,261 | 1,270 | 1,220 | 1,250 | -10 | -0.8% | 4,300 |
| 2006/03/17 | 1,252 | 1,260 | 1,252 | 1,260 | ±0 | ±0% | 800 |
| 2006/03/16 | 1,271 | 1,272 | 1,260 | 1,260 | -12 | -0.9% | 1,200 |
| 2006/03/15 | 1,268 | 1,272 | 1,268 | 1,272 | +4 | +0.3% | 700 |
| 2006/03/14 | 1,268 | 1,268 | 1,268 | 1,268 | ±0 | ±0% | 600 |
| 2006/03/13 | 1,279 | 1,279 | 1,261 | 1,268 | -11 | -0.9% | 600 |
| 2006/03/10 | 1,281 | 1,281 | 1,279 | 1,279 | -1 | -0.1% | 400 |
| 2006/03/09 | 1,269 | 1,295 | 1,269 | 1,280 | - | - | 1,400 |
| 2006/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/07 | 1,261 | 1,269 | 1,261 | 1,269 | +8 | +0.6% | 300 |
| 2006/03/06 | 1,254 | 1,261 | 1,254 | 1,261 | +6 | +0.5% | 1,400 |
| 2006/03/03 | 1,275 | 1,275 | 1,255 | 1,255 | - | - | 1,000 |
| 2006/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/01 | 1,300 | 1,300 | 1,254 | 1,254 | -46 | -3.5% | 200 |
| 2006/02/28 | 1,312 | 1,320 | 1,300 | 1,300 | -40 | -3% | 500 |
| 2006/02/27 | 1,307 | 1,340 | 1,300 | 1,340 | +88 | +7% | 4,300 |
| 2006/02/24 | 1,305 | 1,305 | 1,252 | 1,252 | +37 | +3% | 1,600 |
| 2006/02/23 | 1,215 | 1,225 | 1,215 | 1,215 | +25 | +2.1% | 2,400 |
| 2006/02/22 | 1,155 | 1,193 | 1,155 | 1,190 | +55 | +4.8% | 2,800 |
| 2006/02/21 | 1,130 | 1,142 | 1,120 | 1,135 | +5 | +0.4% | 7,100 |
| 2006/02/20 | 1,200 | 1,215 | 1,120 | 1,130 | -126 | -10% | 7,200 |
4701～
4750
件表示中 / 6991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 | 99,900円 | +0.9% | +4.9% | 3.70% | 8.32倍 | 0.46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 | 18,300円 | +4.8% | +25.8% | 4.37% | 7.10倍 | 0.44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 |
| 興 研 | 172,200円 | +11.5% | +14.8% | 2.03% | 10.60倍 | 0.65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 |
| ウッドワン | 85,100円 | +1.3% | +11.7% | 2.82% | 26.41倍 | 0.18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 |
| イーディーピ | 55,800円 | +106.3% | - | 0.00% | 187.88倍 | 2.36倍 |
|
人工ダイヤ原料の種結晶製販。人工宝石用軸に半導体用も。人工宝石も販売。産総研の特許利用 |
市場注目の銘柄
チャート関連のコラム
