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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 443 | 457 | 438 | 449 | -6 | -1.3% | 2,862,700 |
| 2021/07/19 | 455 | 462 | 443 | 455 | -13 | -2.8% | 4,360,300 |
| 2021/07/16 | 459 | 472 | 457 | 468 | +31 | +7.1% | 7,425,800 |
| 2021/07/15 | 444 | 445 | 435 | 437 | -11 | -2.5% | 1,709,900 |
| 2021/07/14 | 450 | 455 | 447 | 448 | -8 | -1.8% | 1,412,000 |
| 2021/07/13 | 454 | 461 | 449 | 456 | +1 | +0.2% | 1,690,000 |
| 2021/07/12 | 452 | 456 | 446 | 455 | +4 | +0.9% | 1,833,700 |
| 2021/07/09 | 429 | 453 | 429 | 451 | +13 | +3% | 3,086,200 |
| 2021/07/08 | 449 | 454 | 438 | 438 | -11 | -2.4% | 2,006,700 |
| 2021/07/07 | 457 | 459 | 448 | 449 | -16 | -3.4% | 3,490,900 |
| 2021/07/06 | 459 | 470 | 450 | 465 | +9 | +2% | 3,942,500 |
| 2021/07/05 | 457 | 460 | 450 | 456 | +1 | +0.2% | 1,852,000 |
| 2021/07/02 | 438 | 457 | 437 | 455 | +15 | +3.4% | 3,409,400 |
| 2021/07/01 | 443 | 448 | 435 | 440 | -1 | -0.2% | 2,053,700 |
| 2021/06/30 | 441 | 446 | 432 | 441 | ±0 | ±0% | 2,192,400 |
| 2021/06/29 | 453 | 453 | 437 | 441 | -15 | -3.3% | 4,190,200 |
| 2021/06/28 | 455 | 468 | 453 | 456 | +8 | +1.8% | 3,357,900 |
| 2021/06/25 | 459 | 468 | 446 | 448 | -6 | -1.3% | 4,289,600 |
| 2021/06/24 | 445 | 460 | 437 | 454 | +12 | +2.7% | 3,540,600 |
| 2021/06/23 | 436 | 446 | 434 | 442 | +9 | +2.1% | 3,362,400 |
| 2021/06/22 | 418 | 438 | 415 | 433 | +23 | +5.6% | 3,763,200 |
| 2021/06/21 | 415 | 426 | 409 | 410 | +5 | +1.2% | 4,684,000 |
| 2021/06/18 | 409 | 411 | 404 | 405 | -4 | -1% | 1,274,300 |
| 2021/06/17 | 416 | 418 | 407 | 409 | -3 | -0.7% | 1,201,000 |
| 2021/06/16 | 404 | 417 | 404 | 412 | +11 | +2.7% | 2,190,000 |
| 2021/06/15 | 398 | 401 | 394 | 401 | +1 | +0.3% | 1,000,300 |
| 2021/06/14 | 404 | 405 | 397 | 400 | -3 | -0.7% | 1,224,000 |
| 2021/06/11 | 406 | 407 | 399 | 403 | -4 | -1% | 1,296,900 |
| 2021/06/10 | 404 | 410 | 399 | 407 | +4 | +1% | 1,340,700 |
| 2021/06/09 | 412 | 413 | 401 | 403 | -11 | -2.7% | 1,823,200 |
| 2021/06/08 | 412 | 417 | 412 | 414 | +2 | +0.5% | 948,600 |
| 2021/06/07 | 421 | 423 | 411 | 412 | -5 | -1.2% | 2,195,900 |
| 2021/06/04 | 413 | 420 | 413 | 417 | +1 | +0.2% | 1,763,000 |
| 2021/06/03 | 408 | 417 | 406 | 416 | +10 | +2.5% | 2,302,200 |
| 2021/06/02 | 400 | 411 | 397 | 406 | +10 | +2.5% | 2,385,100 |
| 2021/06/01 | 390 | 396 | 387 | 396 | +6 | +1.5% | 1,451,300 |
| 2021/05/31 | 402 | 403 | 388 | 390 | -4 | -1% | 1,997,800 |
| 2021/05/28 | 389 | 400 | 387 | 394 | +9 | +2.3% | 2,469,400 |
| 2021/05/27 | 388 | 392 | 385 | 385 | -2 | -0.5% | 1,607,900 |
| 2021/05/26 | 389 | 391 | 383 | 387 | -6 | -1.5% | 2,389,700 |
| 2021/05/25 | 404 | 406 | 390 | 393 | -7 | -1.8% | 2,288,400 |
| 2021/05/24 | 405 | 410 | 400 | 400 | ±0 | ±0% | 1,499,500 |
| 2021/05/21 | 407 | 409 | 397 | 400 | -3 | -0.7% | 1,883,100 |
| 2021/05/20 | 403 | 407 | 394 | 403 | -4 | -1% | 3,177,800 |
| 2021/05/19 | 405 | 413 | 403 | 407 | -8 | -1.9% | 1,682,400 |
| 2021/05/18 | 412 | 420 | 406 | 415 | +8 | +2% | 2,211,900 |
| 2021/05/17 | 418 | 422 | 402 | 407 | -11 | -2.6% | 2,248,900 |
| 2021/05/14 | 419 | 427 | 412 | 418 | +9 | +2.2% | 2,355,500 |
| 2021/05/13 | 411 | 424 | 406 | 409 | -13 | -3.1% | 4,167,500 |
| 2021/05/12 | 451 | 457 | 411 | 422 | -29 | -6.4% | 6,724,100 |
1001～
1050
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
