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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 844 | 851 | 832 | 848 | -21 | -2.4% | 1,641,000 |
| 2016/01/13 | 841 | 871 | 841 | 869 | +32 | +3.8% | 1,509,000 |
| 2016/01/12 | 859 | 861 | 834 | 837 | -33 | -3.8% | 1,762,000 |
| 2016/01/08 | 853 | 893 | 852 | 870 | +2 | +0.2% | 3,628,000 |
| 2016/01/07 | 885 | 898 | 866 | 868 | -20 | -2.3% | 2,288,000 |
| 2016/01/06 | 898 | 903 | 883 | 888 | -9 | -1% | 1,761,000 |
| 2016/01/05 | 901 | 910 | 892 | 897 | -11 | -1.2% | 2,172,000 |
| 2016/01/04 | 919 | 934 | 905 | 908 | -15 | -1.6% | 1,462,000 |
| 2015/12/30 | 940 | 945 | 921 | 923 | -11 | -1.2% | 1,388,000 |
| 2015/12/29 | 930 | 938 | 919 | 934 | +9 | +1% | 1,026,000 |
| 2015/12/28 | 914 | 935 | 914 | 925 | +18 | +2% | 1,047,000 |
| 2015/12/25 | 921 | 930 | 902 | 907 | -16 | -1.7% | 1,223,000 |
| 2015/12/24 | 926 | 944 | 920 | 923 | +4 | +0.4% | 1,617,000 |
| 2015/12/22 | 913 | 926 | 913 | 919 | -1 | -0.1% | 1,317,000 |
| 2015/12/21 | 920 | 927 | 915 | 920 | -1 | -0.1% | 1,682,000 |
| 2015/12/18 | 958 | 962 | 916 | 921 | -36 | -3.8% | 5,307,000 |
| 2015/12/17 | 960 | 971 | 955 | 957 | +4 | +0.4% | 2,924,000 |
| 2015/12/16 | 945 | 955 | 932 | 953 | +30 | +3.3% | 2,757,000 |
| 2015/12/15 | 940 | 950 | 920 | 923 | -3 | -0.3% | 2,500,000 |
| 2015/12/14 | 924 | 928 | 912 | 926 | -25 | -2.6% | 2,129,000 |
| 2015/12/11 | 934 | 958 | 934 | 951 | +2 | +0.2% | 3,197,000 |
| 2015/12/10 | 949 | 959 | 945 | 949 | -14 | -1.5% | 1,858,000 |
| 2015/12/09 | 987 | 992 | 961 | 963 | -30 | -3% | 4,627,000 |
| 2015/12/08 | 1,013 | 1,013 | 988 | 993 | -29 | -2.8% | 2,368,000 |
| 2015/12/07 | 1,036 | 1,036 | 1,019 | 1,022 | -6 | -0.6% | 1,397,000 |
| 2015/12/04 | 1,038 | 1,046 | 1,025 | 1,028 | -20 | -1.9% | 1,998,000 |
| 2015/12/03 | 1,035 | 1,051 | 1,027 | 1,048 | +7 | +0.7% | 1,861,000 |
| 2015/12/02 | 1,048 | 1,048 | 1,022 | 1,041 | -7 | -0.7% | 2,685,000 |
| 2015/12/01 | 1,050 | 1,059 | 1,045 | 1,048 | +3 | +0.3% | 2,624,000 |
| 2015/11/30 | 1,042 | 1,057 | 1,038 | 1,045 | +6 | +0.6% | 2,803,000 |
| 2015/11/27 | 1,032 | 1,042 | 1,029 | 1,039 | +15 | +1.5% | 2,763,000 |
| 2015/11/26 | 1,025 | 1,033 | 1,017 | 1,024 | +3 | +0.3% | 2,447,000 |
| 2015/11/25 | 1,020 | 1,029 | 1,013 | 1,021 | ±0 | ±0% | 2,338,000 |
| 2015/11/24 | 1,019 | 1,029 | 1,008 | 1,021 | +11 | +1.1% | 2,439,000 |
| 2015/11/20 | 1,000 | 1,011 | 993 | 1,010 | +13 | +1.3% | 2,006,000 |
| 2015/11/19 | 991 | 1,001 | 981 | 997 | +17 | +1.7% | 2,267,000 |
| 2015/11/18 | 995 | 1,003 | 976 | 980 | -6 | -0.6% | 1,956,000 |
| 2015/11/17 | 965 | 992 | 964 | 986 | +32 | +3.4% | 3,006,000 |
| 2015/11/16 | 952 | 956 | 937 | 954 | -7 | -0.7% | 1,606,000 |
| 2015/11/13 | 954 | 966 | 940 | 961 | -7 | -0.7% | 2,589,000 |
| 2015/11/12 | 949 | 969 | 932 | 968 | +26 | +2.8% | 4,080,000 |
| 2015/11/11 | 926 | 956 | 910 | 942 | +23 | +2.5% | 3,517,000 |
| 2015/11/10 | 909 | 919 | 901 | 919 | -1 | -0.1% | 1,358,000 |
| 2015/11/09 | 922 | 930 | 913 | 920 | +1 | +0.1% | 2,425,000 |
| 2015/11/06 | 908 | 922 | 907 | 919 | +16 | +1.8% | 1,096,000 |
| 2015/11/05 | 907 | 911 | 902 | 903 | -2 | -0.2% | 1,306,000 |
| 2015/11/04 | 909 | 926 | 902 | 905 | +11 | +1.2% | 1,664,000 |
| 2015/11/02 | 914 | 918 | 891 | 894 | -29 | -3.1% | 1,979,000 |
| 2015/10/30 | 927 | 930 | 912 | 923 | -12 | -1.3% | 1,399,000 |
| 2015/10/29 | 928 | 939 | 923 | 935 | +11 | +1.2% | 988,000 |
2351～
2400
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
