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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 292 | 298 | 290 | 295 | +7 | +2.4% | 1,651,800 |
| 2024/07/03 | 296 | 297 | 287 | 288 | -5 | -1.7% | 2,201,300 |
| 2024/07/02 | 295 | 298 | 293 | 293 | -2 | -0.7% | 1,433,000 |
| 2024/07/01 | 304 | 308 | 292 | 295 | -7 | -2.3% | 3,721,400 |
| 2024/06/28 | 313 | 314 | 301 | 302 | -11 | -3.5% | 2,725,500 |
| 2024/06/27 | 296 | 315 | 295 | 313 | +10 | +3.3% | 6,177,800 |
| 2024/06/26 | 303 | 317 | 299 | 303 | -11 | -3.5% | 7,182,700 |
| 2024/06/25 | 315 | 317 | 308 | 314 | +7 | +2.3% | 2,051,300 |
| 2024/06/24 | 310 | 313 | 304 | 307 | -11 | -3.5% | 3,326,300 |
| 2024/06/21 | 310 | 326 | 307 | 318 | +13 | +4.3% | 4,866,500 |
| 2024/06/20 | 309 | 317 | 302 | 305 | +3 | +1% | 5,855,700 |
| 2024/06/19 | 283 | 310 | 282 | 302 | +21 | +7.5% | 7,255,900 |
| 2024/06/18 | 287 | 287 | 280 | 281 | -4 | -1.4% | 1,007,500 |
| 2024/06/17 | 284 | 287 | 279 | 285 | -5 | -1.7% | 1,589,900 |
| 2024/06/14 | 286 | 291 | 285 | 290 | +3 | +1% | 862,800 |
| 2024/06/13 | 293 | 294 | 286 | 287 | -9 | -3% | 1,709,200 |
| 2024/06/12 | 299 | 302 | 291 | 296 | -4 | -1.3% | 2,424,900 |
| 2024/06/11 | 295 | 312 | 294 | 300 | +8 | +2.7% | 4,167,300 |
| 2024/06/10 | 285 | 295 | 281 | 292 | +15 | +5.4% | 3,192,200 |
| 2024/06/07 | 277 | 282 | 273 | 277 | -1 | -0.4% | 3,446,300 |
| 2024/06/06 | 282 | 286 | 276 | 278 | -2 | -0.7% | 2,623,200 |
| 2024/06/05 | 288 | 291 | 280 | 280 | -9 | -3.1% | 2,838,100 |
| 2024/06/04 | 290 | 293 | 288 | 289 | -3 | -1% | 1,525,500 |
| 2024/06/03 | 295 | 300 | 292 | 292 | +3 | +1% | 1,641,700 |
| 2024/05/31 | 283 | 291 | 282 | 289 | +6 | +2.1% | 3,729,200 |
| 2024/05/30 | 285 | 288 | 281 | 283 | -13 | -4.4% | 3,690,000 |
| 2024/05/29 | 304 | 304 | 296 | 296 | -9 | -3% | 1,918,000 |
| 2024/05/28 | 305 | 308 | 299 | 305 | +1 | +0.3% | 2,325,800 |
| 2024/05/27 | 309 | 312 | 302 | 304 | -4 | -1.3% | 1,743,400 |
| 2024/05/24 | 311 | 311 | 304 | 308 | -8 | -2.5% | 2,574,900 |
| 2024/05/23 | 300 | 318 | 290 | 316 | +10 | +3.3% | 6,735,300 |
| 2024/05/22 | 332 | 343 | 295 | 306 | -42 | -12.1% | 15,846,500 |
| 2024/05/21 | 356 | 357 | 348 | 348 | -8 | -2.2% | 1,266,100 |
| 2024/05/20 | 349 | 357 | 346 | 356 | +7 | +2% | 1,925,500 |
| 2024/05/17 | 350 | 353 | 347 | 349 | -5 | -1.4% | 1,423,000 |
| 2024/05/16 | 360 | 361 | 347 | 354 | -7 | -1.9% | 2,510,900 |
| 2024/05/15 | 371 | 372 | 360 | 361 | -5 | -1.4% | 1,307,600 |
| 2024/05/14 | 363 | 370 | 361 | 366 | +3 | +0.8% | 1,887,900 |
| 2024/05/13 | 363 | 368 | 353 | 363 | -5 | -1.4% | 2,677,800 |
| 2024/05/10 | 369 | 375 | 363 | 368 | ±0 | ±0% | 3,475,200 |
| 2024/05/09 | 380 | 383 | 361 | 368 | -58 | -13.6% | 10,436,700 |
| 2024/05/08 | 429 | 431 | 423 | 426 | -6 | -1.4% | 1,575,200 |
| 2024/05/07 | 430 | 433 | 427 | 432 | +4 | +0.9% | 1,202,100 |
| 2024/05/02 | 430 | 431 | 423 | 428 | ±0 | ±0% | 1,637,000 |
| 2024/05/01 | 434 | 437 | 427 | 428 | -9 | -2.1% | 1,176,700 |
| 2024/04/30 | 437 | 447 | 435 | 437 | +3 | +0.7% | 1,496,300 |
| 2024/04/26 | 430 | 435 | 426 | 434 | +2 | +0.5% | 965,700 |
| 2024/04/25 | 435 | 440 | 432 | 432 | -11 | -2.5% | 1,203,600 |
| 2024/04/24 | 445 | 452 | 441 | 443 | +3 | +0.7% | 1,547,200 |
| 2024/04/23 | 445 | 446 | 437 | 440 | +2 | +0.5% | 1,110,600 |
201～
250
件表示中 / 6945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 | 34,600円 | -9.1% | - | 0.00% | 4.51倍 | 13.95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 |
| 高松Ｇ | 291,500円 | +11.9% | +6.1% | 2.81% | 14.50倍 | 0.76倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| インフロニア１ Ｐ | 459,000円 | - | - | 1.89% | - | - |
|
- |
| 東急建設 | 82,100円 | +2.6% | -0.4% | 4.63% | 13.17倍 | 0.90倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
| 日道路 | 195,200円 | +2.8% | +7.6% | 3.07% | 16.49倍 | 0.86倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
市場注目の銘柄
チャート関連のコラム
