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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 732 | 732 | 717 | 720 | -14 | -1.9% | 1,657,000 |
| 2017/04/03 | 726 | 746 | 722 | 734 | +16 | +2.2% | 2,319,000 |
| 2017/03/31 | 724 | 731 | 718 | 718 | -1 | -0.1% | 1,587,000 |
| 2017/03/30 | 731 | 731 | 715 | 719 | -12 | -1.6% | 1,723,000 |
| 2017/03/29 | 732 | 740 | 726 | 731 | -1 | -0.1% | 1,445,000 |
| 2017/03/28 | 732 | 740 | 730 | 732 | -1 | -0.1% | 1,188,000 |
| 2017/03/27 | 741 | 744 | 731 | 733 | -9 | -1.2% | 1,737,000 |
| 2017/03/24 | 744 | 746 | 738 | 742 | -1 | -0.1% | 1,100,000 |
| 2017/03/23 | 744 | 749 | 741 | 743 | -6 | -0.8% | 1,196,000 |
| 2017/03/22 | 752 | 761 | 747 | 749 | -15 | -2% | 1,478,000 |
| 2017/03/21 | 770 | 775 | 757 | 764 | -2 | -0.3% | 1,526,000 |
| 2017/03/17 | 768 | 768 | 758 | 766 | -7 | -0.9% | 1,697,000 |
| 2017/03/16 | 752 | 784 | 752 | 773 | +19 | +2.5% | 3,400,000 |
| 2017/03/15 | 746 | 759 | 740 | 754 | +4 | +0.5% | 1,564,000 |
| 2017/03/14 | 751 | 752 | 747 | 750 | +2 | +0.3% | 667,000 |
| 2017/03/13 | 749 | 750 | 734 | 748 | -1 | -0.1% | 1,629,000 |
| 2017/03/10 | 757 | 758 | 742 | 749 | -1 | -0.1% | 2,184,000 |
| 2017/03/09 | 740 | 750 | 737 | 750 | +6 | +0.8% | 1,384,000 |
| 2017/03/08 | 752 | 754 | 742 | 744 | -5 | -0.7% | 1,551,000 |
| 2017/03/07 | 739 | 753 | 739 | 749 | +4 | +0.5% | 1,599,000 |
| 2017/03/06 | 733 | 747 | 729 | 745 | +14 | +1.9% | 1,603,000 |
| 2017/03/03 | 737 | 741 | 726 | 731 | -11 | -1.5% | 2,873,000 |
| 2017/03/02 | 750 | 759 | 737 | 742 | -4 | -0.5% | 3,622,000 |
| 2017/03/01 | 734 | 748 | 732 | 746 | +26 | +3.6% | 3,862,000 |
| 2017/02/28 | 718 | 726 | 717 | 720 | +3 | +0.4% | 1,636,000 |
| 2017/02/27 | 720 | 721 | 713 | 717 | -5 | -0.7% | 1,708,000 |
| 2017/02/24 | 726 | 728 | 719 | 722 | -10 | -1.4% | 1,857,000 |
| 2017/02/23 | 735 | 735 | 728 | 732 | -2 | -0.3% | 1,611,000 |
| 2017/02/22 | 740 | 740 | 730 | 734 | -2 | -0.3% | 1,312,000 |
| 2017/02/21 | 726 | 740 | 724 | 736 | +16 | +2.2% | 2,033,000 |
| 2017/02/20 | 711 | 725 | 711 | 720 | -1 | -0.1% | 2,125,000 |
| 2017/02/17 | 719 | 729 | 715 | 721 | -5 | -0.7% | 2,410,000 |
| 2017/02/16 | 737 | 740 | 722 | 726 | -10 | -1.4% | 1,703,000 |
| 2017/02/15 | 744 | 746 | 735 | 736 | ±0 | ±0% | 1,272,000 |
| 2017/02/14 | 739 | 748 | 735 | 736 | +5 | +0.7% | 1,950,000 |
| 2017/02/13 | 730 | 741 | 725 | 731 | +4 | +0.6% | 1,876,000 |
| 2017/02/10 | 725 | 738 | 713 | 727 | +9 | +1.3% | 3,927,000 |
| 2017/02/09 | 723 | 756 | 710 | 718 | -16 | -2.2% | 5,486,000 |
| 2017/02/08 | 737 | 739 | 727 | 734 | -4 | -0.5% | 1,755,000 |
| 2017/02/07 | 748 | 748 | 737 | 738 | -10 | -1.3% | 1,274,000 |
| 2017/02/06 | 755 | 757 | 742 | 748 | +3 | +0.4% | 1,148,000 |
| 2017/02/03 | 747 | 753 | 741 | 745 | +1 | +0.1% | 2,009,000 |
| 2017/02/02 | 767 | 769 | 741 | 744 | -20 | -2.6% | 2,182,000 |
| 2017/02/01 | 757 | 772 | 747 | 764 | +3 | +0.4% | 3,198,000 |
| 2017/01/31 | 817 | 820 | 757 | 761 | -66 | -8% | 5,119,000 |
| 2017/01/30 | 835 | 835 | 823 | 827 | -10 | -1.2% | 1,028,000 |
| 2017/01/27 | 844 | 848 | 835 | 837 | +1 | +0.1% | 1,277,000 |
| 2017/01/26 | 848 | 851 | 832 | 836 | -9 | -1.1% | 2,988,000 |
| 2017/01/25 | 849 | 858 | 841 | 845 | +6 | +0.7% | 1,397,000 |
| 2017/01/24 | 826 | 842 | 826 | 839 | +8 | +1% | 1,354,000 |
2051～
2100
件表示中 / 7023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 | 38,600円 | -19.0% | -41.0% | 0.00% | 7.75倍 | -1.83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 | 452,500円 | +4.1% | +3.2% | 2.21% | 16.38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 | 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 |
| テクノ菱和 | 459,500円 | +6.9% | +4.7% | 2.26% | 12.91倍 | 1.78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 | 59,800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
