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 |
|---|---|---|---|---|---|---|---|
| 2003/07/08 | 488 | 490 | 463 | 463 | -24 | -4.9% | 1,706,000 |
| 2003/07/07 | 481 | 490 | 481 | 487 | +1 | +0.2% | 759,000 |
| 2003/07/04 | 489 | 495 | 484 | 486 | -1 | -0.2% | 797,000 |
| 2003/07/03 | 498 | 500 | 484 | 487 | -8 | -1.6% | 1,835,000 |
| 2003/07/02 | 505 | 508 | 492 | 495 | -1 | -0.2% | 2,330,000 |
| 2003/07/01 | 487 | 497 | 487 | 496 | +4 | +0.8% | 1,209,000 |
| 2003/06/30 | 498 | 503 | 483 | 492 | -8 | -1.6% | 1,986,000 |
| 2003/06/27 | 484 | 503 | 478 | 500 | +25 | +5.3% | 4,636,000 |
| 2003/06/26 | 484 | 484 | 467 | 475 | -10 | -2.1% | 1,406,000 |
| 2003/06/25 | 450 | 485 | 449 | 485 | +34 | +7.5% | 3,815,000 |
| 2003/06/24 | 445 | 460 | 445 | 451 | -3 | -0.7% | 1,218,000 |
| 2003/06/23 | 469 | 469 | 452 | 454 | -6 | -1.3% | 1,358,000 |
| 2003/06/20 | 425 | 462 | 420 | 460 | +35 | +8.2% | 3,427,000 |
| 2003/06/19 | 437 | 439 | 416 | 425 | -10 | -2.3% | 2,836,000 |
| 2003/06/18 | 452 | 454 | 433 | 435 | -15 | -3.3% | 2,674,000 |
| 2003/06/17 | 467 | 468 | 443 | 450 | -2 | -0.4% | 2,366,000 |
| 2003/06/16 | 473 | 476 | 451 | 452 | -21 | -4.4% | 1,427,000 |
| 2003/06/13 | 481 | 490 | 471 | 473 | -7 | -1.5% | 2,844,000 |
| 2003/06/12 | 472 | 483 | 467 | 480 | +18 | +3.9% | 2,696,000 |
| 2003/06/11 | 456 | 478 | 452 | 462 | +8 | +1.8% | 2,758,000 |
| 2003/06/10 | 465 | 467 | 451 | 454 | -14 | -3% | 2,604,000 |
| 2003/06/09 | 471 | 472 | 457 | 468 | -3 | -0.6% | 2,591,000 |
| 2003/06/06 | 480 | 482 | 465 | 471 | -7 | -1.5% | 2,205,000 |
| 2003/06/05 | 487 | 487 | 475 | 478 | +1 | +0.2% | 2,200,000 |
| 2003/06/04 | 492 | 496 | 468 | 477 | -15 | -3% | 2,261,000 |
| 2003/06/03 | 477 | 501 | 477 | 492 | +10 | +2.1% | 3,199,000 |
| 2003/06/02 | 488 | 493 | 479 | 482 | -8 | -1.6% | 2,660,000 |
| 2003/05/30 | 500 | 501 | 481 | 490 | -12 | -2.4% | 2,657,000 |
| 2003/05/29 | 508 | 509 | 499 | 502 | -6 | -1.2% | 1,905,000 |
| 2003/05/28 | 520 | 525 | 507 | 508 | -7 | -1.4% | 1,557,000 |
| 2003/05/27 | 519 | 520 | 507 | 515 | -8 | -1.5% | 1,313,000 |
| 2003/05/26 | 514 | 524 | 511 | 523 | +19 | +3.8% | 4,258,000 |
| 2003/05/23 | 486 | 506 | 485 | 504 | +23 | +4.8% | 4,201,000 |
| 2003/05/22 | 512 | 514 | 439 | 481 | -35 | -6.8% | 5,584,000 |
| 2003/05/21 | 512 | 518 | 507 | 516 | +5 | +1% | 2,731,000 |
| 2003/05/20 | 490 | 519 | 488 | 511 | +20 | +4.1% | 7,090,000 |
| 2003/05/19 | 480 | 493 | 479 | 491 | +4 | +0.8% | 3,563,000 |
| 2003/05/16 | 486 | 504 | 482 | 487 | +21 | +4.5% | 11,713,000 |
| 2003/05/15 | 473 | 473 | 461 | 466 | -7 | -1.5% | 1,601,000 |
| 2003/05/14 | 474 | 475 | 467 | 473 | +3 | +0.6% | 2,061,000 |
| 2003/05/13 | 476 | 483 | 467 | 470 | -8 | -1.7% | 2,879,000 |
| 2003/05/12 | 485 | 489 | 471 | 478 | -9 | -1.8% | 2,480,000 |
| 2003/05/09 | 488 | 497 | 482 | 487 | +1 | +0.2% | 4,563,000 |
| 2003/05/08 | 471 | 491 | 465 | 486 | +13 | +2.7% | 8,427,000 |
| 2003/05/07 | 471 | 474 | 458 | 473 | +14 | +3.1% | 4,376,000 |
| 2003/05/06 | 475 | 487 | 452 | 459 | -1 | -0.2% | 7,277,000 |
| 2003/05/02 | 434 | 474 | 427 | 460 | +34 | +8% | 9,427,000 |
| 2003/05/01 | 423 | 433 | 416 | 426 | +5 | +1.2% | 1,973,000 |
| 2003/04/30 | 435 | 448 | 412 | 421 | -4 | -0.9% | 8,345,000 |
| 2003/04/28 | 400 | 429 | 395 | 425 | +23 | +5.7% | 3,638,000 |
5351～
5400
件表示中 / 6954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 | 31,300円 | -19.0% | -41.0% | 0.00% | 6.29倍 | -1.48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 |
| レイズネクスト | 169,600円 | +0.1% | +6.8% | 5.37% | 11.30倍 | 1.07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 |
| インフロニア１ Ｐ | 458,000円 | - | - | 2.84% | - | - |
|
- |
| 日比谷 | 340,000円 | +4.1% | +3.2% | 2.94% | 12.47倍 | 1.06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 |
| 明星工 | 141,500円 | -9.5% | -28.8% | 4.24% | 10.86倍 | 0.98倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
市場注目の銘柄
チャート関連のコラム
