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 |
|---|---|---|---|---|---|---|---|
| 1997/06/30 | 1,098 | 1,106 | 1,092 | 1,102 | +4 | +0.4% | 52,000 |
| 1997/06/27 | 1,086 | 1,110 | 1,086 | 1,098 | +4 | +0.4% | 82,000 |
| 1997/06/26 | 1,082 | 1,110 | 1,082 | 1,094 | +12 | +1.1% | 142,000 |
| 1997/06/25 | 1,098 | 1,100 | 1,082 | 1,082 | +4 | +0.4% | 73,000 |
| 1997/06/24 | 1,088 | 1,090 | 1,076 | 1,078 | -20 | -1.8% | 73,500 |
| 1997/06/23 | 1,090 | 1,108 | 1,090 | 1,098 | -10 | -0.9% | 117,500 |
| 1997/06/20 | 1,112 | 1,114 | 1,104 | 1,108 | -2 | -0.2% | 142,500 |
| 1997/06/19 | 1,110 | 1,112 | 1,100 | 1,110 | -2 | -0.2% | 51,500 |
| 1997/06/18 | 1,110 | 1,116 | 1,102 | 1,112 | +4 | +0.4% | 149,000 |
| 1997/06/17 | 1,102 | 1,110 | 1,098 | 1,108 | +10 | +0.9% | 52,000 |
| 1997/06/16 | 1,120 | 1,120 | 1,098 | 1,098 | -10 | -0.9% | 188,000 |
| 1997/06/13 | 1,170 | 1,170 | 1,108 | 1,108 | -34 | -3% | 803,500 |
| 1997/06/12 | 1,122 | 1,156 | 1,122 | 1,142 | +38 | +3.4% | 92,500 |
| 1997/06/11 | 1,156 | 1,158 | 1,104 | 1,104 | -54 | -4.7% | 168,500 |
| 1997/06/10 | 1,160 | 1,160 | 1,130 | 1,158 | +48 | +4.3% | 131,000 |
| 1997/06/09 | 1,138 | 1,154 | 1,094 | 1,110 | -36 | -3.1% | 61,500 |
| 1997/06/06 | 1,150 | 1,160 | 1,132 | 1,146 | +4 | +0.4% | 153,000 |
| 1997/06/05 | 1,154 | 1,154 | 1,134 | 1,142 | +8 | +0.7% | 173,500 |
| 1997/06/04 | 1,090 | 1,140 | 1,090 | 1,134 | +50 | +4.6% | 103,000 |
| 1997/06/03 | 1,100 | 1,106 | 1,082 | 1,084 | -16 | -1.5% | 115,500 |
| 1997/06/02 | 1,076 | 1,100 | 1,074 | 1,100 | +4 | +0.4% | 97,500 |
| 1997/05/30 | 1,090 | 1,100 | 1,070 | 1,096 | ±0 | ±0% | 66,000 |
| 1997/05/29 | 1,100 | 1,100 | 1,076 | 1,096 | ±0 | ±0% | 116,500 |
| 1997/05/28 | 1,076 | 1,096 | 1,064 | 1,096 | +30 | +2.8% | 115,500 |
| 1997/05/27 | 1,100 | 1,100 | 1,062 | 1,066 | -14 | -1.3% | 217,000 |
| 1997/05/26 | 1,108 | 1,108 | 1,080 | 1,080 | -4 | -0.4% | 66,500 |
| 1997/05/23 | 1,118 | 1,122 | 1,082 | 1,084 | -36 | -3.2% | 74,500 |
| 1997/05/22 | 1,100 | 1,120 | 1,080 | 1,120 | +40 | +3.7% | 68,500 |
| 1997/05/21 | 1,088 | 1,110 | 1,078 | 1,080 | -28 | -2.5% | 130,500 |
| 1997/05/20 | 1,140 | 1,152 | 1,076 | 1,108 | -48 | -4.2% | 243,500 |
| 1997/05/19 | 1,140 | 1,156 | 1,128 | 1,156 | ±0 | ±0% | 189,500 |
| 1997/05/16 | 1,100 | 1,160 | 1,100 | 1,156 | +58 | +5.3% | 233,000 |
| 1997/05/15 | 1,060 | 1,098 | 1,044 | 1,098 | +20 | +1.9% | 88,000 |
| 1997/05/14 | 1,062 | 1,080 | 1,060 | 1,078 | -2 | -0.2% | 135,000 |
| 1997/05/13 | 1,160 | 1,160 | 1,078 | 1,080 | -80 | -6.9% | 391,500 |
| 1997/05/12 | 1,008 | 1,160 | 1,000 | 1,160 | +150 | +14.9% | 264,000 |
| 1997/05/09 | 1,020 | 1,048 | 1,008 | 1,010 | +10 | +1% | 289,500 |
| 1997/05/08 | 990 | 1,010 | 990 | 1,000 | +4 | +0.4% | 163,000 |
| 1997/05/07 | 996 | 1,010 | 986 | 996 | +20 | +2% | 275,500 |
| 1997/05/06 | 960 | 990 | 956 | 976 | +34 | +3.6% | 194,500 |
| 1997/05/02 | 940 | 942 | 922 | 942 | -8 | -0.8% | 137,000 |
| 1997/05/01 | 920 | 960 | 920 | 950 | +40 | +4.4% | 239,500 |
| 1997/04/30 | 880 | 920 | 878 | 910 | +40 | +4.6% | 119,000 |
| 1997/04/28 | 884 | 884 | 842 | 870 | -24 | -2.7% | 143,000 |
| 1997/04/25 | 918 | 920 | 884 | 894 | -28 | -3% | 300,500 |
| 1997/04/24 | 872 | 934 | 872 | 922 | +54 | +6.2% | 277,500 |
| 1997/04/23 | 888 | 892 | 868 | 868 | +8 | +0.9% | 235,000 |
| 1997/04/22 | 866 | 886 | 860 | 860 | -10 | -1.1% | 180,000 |
| 1997/04/21 | 846 | 870 | 846 | 870 | +24 | +2.8% | 139,500 |
| 1997/04/18 | 878 | 878 | 846 | 846 | -18 | -2.1% | 218,500 |
6901～
6950
件表示中 / 7021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 | 37,000円 | -19.0% | -41.0% | 0.00% | 7.43倍 | -1.75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 | 187,800円 | +0.1% | +6.8% | 4.85% | 12.52倍 | 1.19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 |
| 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 |
| 矢作建 | 213,300円 | +19.4% | +14.9% | 4.22% | 13.91倍 | 1.33倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| インフロニア１ Ｐ | 465,000円 | - | - | 2.80% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
