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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 971 | 983 | 966 | 967 | -7 | -0.7% | 2,229,000 |
| 2015/08/06 | 970 | 988 | 967 | 974 | +11 | +1.1% | 1,889,000 |
| 2015/08/05 | 958 | 972 | 949 | 963 | +6 | +0.6% | 2,430,000 |
| 2015/08/04 | 981 | 983 | 945 | 957 | -36 | -3.6% | 3,701,000 |
| 2015/08/03 | 990 | 1,002 | 986 | 993 | -7 | -0.7% | 1,897,000 |
| 2015/07/31 | 995 | 1,002 | 990 | 1,000 | +7 | +0.7% | 1,194,000 |
| 2015/07/30 | 986 | 1,003 | 975 | 993 | +13 | +1.3% | 2,562,000 |
| 2015/07/29 | 997 | 1,001 | 979 | 980 | -30 | -3% | 3,139,000 |
| 2015/07/28 | 996 | 1,020 | 996 | 1,010 | +10 | +1% | 3,428,000 |
| 2015/07/27 | 1,001 | 1,006 | 995 | 1,000 | +1 | +0.1% | 1,419,000 |
| 2015/07/24 | 1,015 | 1,016 | 996 | 999 | -23 | -2.3% | 3,282,000 |
| 2015/07/23 | 1,050 | 1,053 | 1,012 | 1,022 | -28 | -2.7% | 2,316,000 |
| 2015/07/22 | 1,047 | 1,057 | 1,042 | 1,050 | +1 | +0.1% | 1,420,000 |
| 2015/07/21 | 1,063 | 1,067 | 1,042 | 1,049 | -7 | -0.7% | 2,636,000 |
| 2015/07/17 | 1,055 | 1,067 | 1,046 | 1,056 | +11 | +1.1% | 2,757,000 |
| 2015/07/16 | 1,061 | 1,064 | 1,044 | 1,045 | -19 | -1.8% | 2,059,000 |
| 2015/07/15 | 1,086 | 1,090 | 1,063 | 1,064 | -13 | -1.2% | 1,692,000 |
| 2015/07/14 | 1,076 | 1,087 | 1,070 | 1,077 | +11 | +1% | 1,410,000 |
| 2015/07/13 | 1,083 | 1,090 | 1,055 | 1,066 | -14 | -1.3% | 2,446,000 |
| 2015/07/10 | 1,067 | 1,085 | 1,053 | 1,080 | +5 | +0.5% | 2,412,000 |
| 2015/07/09 | 1,051 | 1,076 | 1,021 | 1,075 | -4 | -0.4% | 3,712,000 |
| 2015/07/08 | 1,108 | 1,110 | 1,077 | 1,079 | -33 | -3% | 3,324,000 |
| 2015/07/07 | 1,124 | 1,131 | 1,111 | 1,112 | -10 | -0.9% | 1,993,000 |
| 2015/07/06 | 1,128 | 1,137 | 1,114 | 1,122 | -17 | -1.5% | 3,053,000 |
| 2015/07/03 | 1,153 | 1,154 | 1,136 | 1,139 | -13 | -1.1% | 1,597,000 |
| 2015/07/02 | 1,148 | 1,164 | 1,141 | 1,152 | +15 | +1.3% | 2,682,000 |
| 2015/07/01 | 1,130 | 1,156 | 1,114 | 1,137 | +53 | +4.9% | 4,595,000 |
| 2015/06/30 | 1,082 | 1,086 | 1,068 | 1,084 | ±0 | ±0% | 2,035,000 |
| 2015/06/29 | 1,094 | 1,096 | 1,081 | 1,084 | -40 | -3.6% | 2,402,000 |
| 2015/06/26 | 1,135 | 1,136 | 1,117 | 1,124 | -11 | -1% | 1,158,000 |
| 2015/06/25 | 1,139 | 1,147 | 1,130 | 1,135 | -1 | -0.1% | 1,308,000 |
| 2015/06/24 | 1,145 | 1,149 | 1,132 | 1,136 | -7 | -0.6% | 2,146,000 |
| 2015/06/23 | 1,123 | 1,147 | 1,123 | 1,143 | +25 | +2.2% | 2,221,000 |
| 2015/06/22 | 1,115 | 1,121 | 1,107 | 1,118 | +13 | +1.2% | 1,025,000 |
| 2015/06/19 | 1,116 | 1,118 | 1,101 | 1,105 | -6 | -0.5% | 1,858,000 |
| 2015/06/18 | 1,125 | 1,126 | 1,110 | 1,111 | -7 | -0.6% | 1,892,000 |
| 2015/06/17 | 1,124 | 1,132 | 1,114 | 1,118 | -13 | -1.1% | 1,353,000 |
| 2015/06/16 | 1,139 | 1,145 | 1,127 | 1,131 | -10 | -0.9% | 1,394,000 |
| 2015/06/15 | 1,123 | 1,146 | 1,122 | 1,141 | +7 | +0.6% | 1,807,000 |
| 2015/06/12 | 1,135 | 1,136 | 1,126 | 1,134 | +8 | +0.7% | 2,327,000 |
| 2015/06/11 | 1,124 | 1,130 | 1,116 | 1,126 | +19 | +1.7% | 1,476,000 |
| 2015/06/10 | 1,102 | 1,121 | 1,102 | 1,107 | +7 | +0.6% | 2,032,000 |
| 2015/06/09 | 1,111 | 1,121 | 1,097 | 1,100 | -23 | -2% | 1,342,000 |
| 2015/06/08 | 1,125 | 1,137 | 1,120 | 1,123 | -2 | -0.2% | 1,348,000 |
| 2015/06/05 | 1,134 | 1,134 | 1,106 | 1,125 | -11 | -1% | 1,905,000 |
| 2015/06/04 | 1,119 | 1,140 | 1,116 | 1,136 | +21 | +1.9% | 3,104,000 |
| 2015/06/03 | 1,093 | 1,119 | 1,093 | 1,115 | +24 | +2.2% | 3,263,000 |
| 2015/06/02 | 1,096 | 1,104 | 1,091 | 1,091 | -3 | -0.3% | 1,471,000 |
| 2015/06/01 | 1,092 | 1,097 | 1,088 | 1,094 | -7 | -0.6% | 1,300,000 |
| 2015/05/29 | 1,078 | 1,106 | 1,077 | 1,101 | +25 | +2.3% | 2,999,000 |
2401～
2450
件表示中 / 6969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 | 33,200円 | -19.0% | -41.0% | 0.00% | 6.67倍 | -1.57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 | 171,700円 | +0.1% | +6.8% | 5.30% | 11.44倍 | 1.09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 | 465,000円 | - | - | 2.80% | - | - |
|
- |
| ピーエス | 179,100円 | +4.7% | -23.3% | 4.47% | 13.51倍 | 1.45倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 日比谷 | 346,000円 | +4.1% | +3.2% | 2.89% | 12.51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 |
市場注目の銘柄
チャート関連のコラム
