千代田化工建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/06/09 | 1,286 | 1,290 | 1,260 | 1,265 | -26 | -2% | 1,118,000 |
| 2005/06/08 | 1,298 | 1,300 | 1,284 | 1,291 | -9 | -0.7% | 948,000 |
| 2005/06/07 | 1,295 | 1,301 | 1,291 | 1,300 | +8 | +0.6% | 871,000 |
| 2005/06/06 | 1,300 | 1,303 | 1,286 | 1,292 | -10 | -0.8% | 1,215,000 |
| 2005/06/03 | 1,292 | 1,302 | 1,283 | 1,302 | +13 | +1% | 1,647,000 |
| 2005/06/02 | 1,299 | 1,313 | 1,288 | 1,289 | -2 | -0.2% | 2,081,000 |
| 2005/06/01 | 1,285 | 1,301 | 1,273 | 1,291 | -10 | -0.8% | 1,831,000 |
| 2005/05/31 | 1,294 | 1,301 | 1,268 | 1,301 | +10 | +0.8% | 3,965,000 |
| 2005/05/30 | 1,250 | 1,297 | 1,249 | 1,291 | +51 | +4.1% | 3,266,000 |
| 2005/05/27 | 1,220 | 1,242 | 1,219 | 1,240 | +27 | +2.2% | 1,399,000 |
| 2005/05/26 | 1,219 | 1,225 | 1,202 | 1,213 | +14 | +1.2% | 893,000 |
| 2005/05/25 | 1,227 | 1,230 | 1,193 | 1,199 | -38 | -3.1% | 1,515,000 |
| 2005/05/24 | 1,252 | 1,256 | 1,230 | 1,237 | -7 | -0.6% | 1,941,000 |
| 2005/05/23 | 1,217 | 1,244 | 1,216 | 1,244 | +34 | +2.8% | 2,176,000 |
| 2005/05/20 | 1,197 | 1,214 | 1,187 | 1,210 | +26 | +2.2% | 2,878,000 |
| 2005/05/19 | 1,172 | 1,188 | 1,163 | 1,184 | +32 | +2.8% | 1,742,000 |
| 2005/05/18 | 1,164 | 1,174 | 1,145 | 1,152 | +28 | +2.5% | 1,953,000 |
| 2005/05/17 | 1,167 | 1,179 | 1,117 | 1,124 | -41 | -3.5% | 1,813,000 |
| 2005/05/16 | 1,200 | 1,200 | 1,163 | 1,165 | -27 | -2.3% | 1,388,000 |
| 2005/05/13 | 1,181 | 1,196 | 1,175 | 1,192 | +1 | +0.1% | 1,518,000 |
| 2005/05/12 | 1,188 | 1,198 | 1,181 | 1,191 | +4 | +0.3% | 1,236,000 |
| 2005/05/11 | 1,156 | 1,193 | 1,156 | 1,187 | +11 | +0.9% | 1,088,000 |
| 2005/05/10 | 1,190 | 1,190 | 1,169 | 1,176 | -14 | -1.2% | 779,000 |
| 2005/05/09 | 1,179 | 1,190 | 1,171 | 1,190 | +12 | +1% | 1,183,000 |
| 2005/05/06 | 1,188 | 1,188 | 1,174 | 1,178 | ±0 | ±0% | 1,305,000 |
| 2005/05/02 | 1,179 | 1,180 | 1,166 | 1,178 | -2 | -0.2% | 748,000 |
| 2005/04/28 | 1,171 | 1,183 | 1,163 | 1,180 | +29 | +2.5% | 2,579,000 |
| 2005/04/27 | 1,158 | 1,160 | 1,140 | 1,151 | -14 | -1.2% | 2,123,000 |
| 2005/04/26 | 1,102 | 1,185 | 1,102 | 1,165 | +52 | +4.7% | 4,958,000 |
| 2005/04/25 | 1,110 | 1,123 | 1,098 | 1,113 | +16 | +1.5% | 1,147,000 |
| 2005/04/22 | 1,100 | 1,116 | 1,092 | 1,097 | +37 | +3.5% | 1,871,000 |
| 2005/04/21 | 1,050 | 1,067 | 1,032 | 1,060 | -30 | -2.8% | 1,999,000 |
| 2005/04/20 | 1,113 | 1,129 | 1,086 | 1,090 | -15 | -1.4% | 1,747,000 |
| 2005/04/19 | 1,080 | 1,107 | 1,070 | 1,105 | +70 | +6.8% | 2,422,000 |
| 2005/04/18 | 1,051 | 1,068 | 1,031 | 1,035 | -71 | -6.4% | 1,776,000 |
| 2005/04/15 | 1,101 | 1,112 | 1,093 | 1,106 | -9 | -0.8% | 1,331,000 |
| 2005/04/14 | 1,122 | 1,122 | 1,105 | 1,115 | -12 | -1.1% | 1,730,000 |
| 2005/04/13 | 1,130 | 1,159 | 1,123 | 1,127 | -17 | -1.5% | 2,620,000 |
| 2005/04/12 | 1,160 | 1,162 | 1,140 | 1,144 | -31 | -2.6% | 2,612,000 |
| 2005/04/11 | 1,192 | 1,200 | 1,171 | 1,175 | -29 | -2.4% | 1,648,000 |
| 2005/04/08 | 1,200 | 1,216 | 1,196 | 1,204 | +8 | +0.7% | 1,634,000 |
| 2005/04/07 | 1,209 | 1,209 | 1,184 | 1,196 | -16 | -1.3% | 1,539,000 |
| 2005/04/06 | 1,220 | 1,220 | 1,204 | 1,212 | ±0 | ±0% | 1,766,000 |
| 2005/04/05 | 1,205 | 1,215 | 1,200 | 1,212 | +9 | +0.7% | 1,862,000 |
| 2005/04/04 | 1,190 | 1,219 | 1,186 | 1,203 | +5 | +0.4% | 3,319,000 |
| 2005/04/01 | 1,157 | 1,201 | 1,139 | 1,198 | +81 | +7.3% | 4,982,000 |
| 2005/03/31 | 1,102 | 1,132 | 1,102 | 1,117 | +16 | +1.5% | 1,411,000 |
| 2005/03/30 | 1,095 | 1,110 | 1,093 | 1,101 | -3 | -0.3% | 1,704,000 |
| 2005/03/29 | 1,125 | 1,141 | 1,103 | 1,104 | -5 | -0.5% | 1,802,000 |
| 2005/03/28 | 1,093 | 1,118 | 1,090 | 1,109 | +1 | +0.1% | 1,980,000 |
4951～
5000
件表示中 / 7024件
類似銘柄と比較する
現在ご覧いただいている「千代建」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 |
|---|---|---|---|---|---|---|---|---|
| 千代建 | 38,800円 | -19.0% | -41.0% | 0.00% | 7.79倍 | -1.84倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| 日比谷 | 450,000円 | +4.1% | +3.2% | 2.22% | 16.29倍 | 1.39倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| レイズネクスト | 188,400円 | +0.1% | +6.8% | 4.83% | 12.56倍 | 1.20倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| テクノ菱和 | 465,000円 | +6.9% | +4.7% | 2.24% | 13.06倍 | 1.80倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 三住建設 | 59,900円 | - | - | - | - | 1.34倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。インフロニアＨＤがＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
