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 |
|---|---|---|---|---|---|---|---|
| 2005/03/25 | 1,100 | 1,121 | 1,100 | 1,108 | -26 | -2.3% | 2,086,000 |
| 2005/03/24 | 1,164 | 1,167 | 1,129 | 1,134 | -33 | -2.8% | 2,044,000 |
| 2005/03/23 | 1,167 | 1,177 | 1,149 | 1,167 | -20 | -1.7% | 2,937,000 |
| 2005/03/22 | 1,170 | 1,207 | 1,163 | 1,187 | +15 | +1.3% | 3,688,000 |
| 2005/03/18 | 1,144 | 1,174 | 1,136 | 1,172 | +60 | +5.4% | 3,628,000 |
| 2005/03/17 | 1,120 | 1,127 | 1,108 | 1,112 | -33 | -2.9% | 3,790,000 |
| 2005/03/16 | 1,109 | 1,158 | 1,108 | 1,145 | +46 | +4.2% | 4,837,000 |
| 2005/03/15 | 1,102 | 1,117 | 1,082 | 1,099 | +37 | +3.5% | 5,321,000 |
| 2005/03/14 | 1,054 | 1,070 | 1,050 | 1,062 | +17 | +1.6% | 2,264,000 |
| 2005/03/11 | 1,029 | 1,050 | 1,020 | 1,045 | +30 | +3% | 6,159,000 |
| 2005/03/10 | 1,018 | 1,033 | 1,012 | 1,015 | -8 | -0.8% | 1,373,000 |
| 2005/03/09 | 1,016 | 1,023 | 1,010 | 1,023 | ±0 | ±0% | 1,996,000 |
| 2005/03/08 | 1,020 | 1,033 | 1,010 | 1,023 | +3 | +0.3% | 2,053,000 |
| 2005/03/07 | 1,031 | 1,036 | 1,010 | 1,020 | -4 | -0.4% | 1,858,000 |
| 2005/03/04 | 992 | 1,026 | 984 | 1,024 | +30 | +3% | 2,415,000 |
| 2005/03/03 | 1,005 | 1,006 | 986 | 994 | -13 | -1.3% | 2,185,000 |
| 2005/03/02 | 1,001 | 1,012 | 996 | 1,007 | +16 | +1.6% | 3,800,000 |
| 2005/03/01 | 969 | 997 | 960 | 991 | +32 | +3.3% | 4,281,000 |
| 2005/02/28 | 947 | 959 | 942 | 959 | +21 | +2.2% | 1,687,000 |
| 2005/02/25 | 921 | 940 | 915 | 938 | +18 | +2% | 1,611,000 |
| 2005/02/24 | 920 | 930 | 914 | 920 | +6 | +0.7% | 2,178,000 |
| 2005/02/23 | 917 | 924 | 910 | 914 | -12 | -1.3% | 1,520,000 |
| 2005/02/22 | 927 | 935 | 918 | 926 | -2 | -0.2% | 1,417,000 |
| 2005/02/21 | 942 | 942 | 921 | 928 | -16 | -1.7% | 1,690,000 |
| 2005/02/18 | 925 | 944 | 924 | 944 | +12 | +1.3% | 2,219,000 |
| 2005/02/17 | 919 | 938 | 913 | 932 | -2 | -0.2% | 2,541,000 |
| 2005/02/16 | 950 | 954 | 931 | 934 | -26 | -2.7% | 1,755,000 |
| 2005/02/15 | 950 | 968 | 945 | 960 | +10 | +1.1% | 4,616,000 |
| 2005/02/14 | 940 | 953 | 928 | 950 | +30 | +3.3% | 3,450,000 |
| 2005/02/10 | 894 | 923 | 888 | 920 | +35 | +4% | 4,066,000 |
| 2005/02/09 | 894 | 894 | 873 | 885 | -6 | -0.7% | 4,639,000 |
| 2005/02/08 | 872 | 895 | 867 | 891 | +20 | +2.3% | 3,424,000 |
| 2005/02/07 | 855 | 873 | 852 | 871 | +16 | +1.9% | 1,244,000 |
| 2005/02/04 | 853 | 859 | 847 | 855 | -4 | -0.5% | 1,380,000 |
| 2005/02/03 | 856 | 860 | 851 | 859 | +5 | +0.6% | 1,046,000 |
| 2005/02/02 | 860 | 868 | 852 | 854 | ±0 | ±0% | 1,787,000 |
| 2005/02/01 | 858 | 858 | 848 | 854 | -3 | -0.4% | 396,000 |
| 2005/01/31 | 844 | 860 | 843 | 857 | +7 | +0.8% | 902,000 |
| 2005/01/28 | 859 | 860 | 834 | 850 | -13 | -1.5% | 1,231,000 |
| 2005/01/27 | 844 | 863 | 838 | 863 | +19 | +2.3% | 1,791,000 |
| 2005/01/26 | 840 | 848 | 836 | 844 | +5 | +0.6% | 755,000 |
| 2005/01/25 | 845 | 845 | 827 | 839 | -7 | -0.8% | 752,000 |
| 2005/01/24 | 820 | 848 | 818 | 846 | +22 | +2.7% | 1,828,000 |
| 2005/01/21 | 815 | 831 | 815 | 824 | +1 | +0.1% | 913,000 |
| 2005/01/20 | 823 | 823 | 812 | 823 | +1 | +0.1% | 957,000 |
| 2005/01/19 | 827 | 828 | 820 | 822 | +5 | +0.6% | 747,000 |
| 2005/01/18 | 831 | 832 | 813 | 817 | -13 | -1.6% | 1,218,000 |
| 2005/01/17 | 834 | 837 | 827 | 830 | +6 | +0.7% | 1,119,000 |
| 2005/01/14 | 825 | 833 | 818 | 824 | +3 | +0.4% | 2,142,000 |
| 2005/01/13 | 814 | 828 | 810 | 821 | +7 | +0.9% | 1,565,000 |
5001～
5050
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
