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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 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 |
| 2015/05/28 | 1,087 | 1,087 | 1,074 | 1,076 | +1 | +0.1% | 1,523,000 |
| 2015/05/27 | 1,070 | 1,084 | 1,070 | 1,075 | ±0 | ±0% | 1,672,000 |
| 2015/05/26 | 1,080 | 1,087 | 1,067 | 1,075 | -10 | -0.9% | 1,662,000 |
| 2015/05/25 | 1,101 | 1,102 | 1,077 | 1,085 | -18 | -1.6% | 2,270,000 |
| 2015/05/22 | 1,098 | 1,108 | 1,090 | 1,103 | +6 | +0.5% | 2,065,000 |
| 2015/05/21 | 1,100 | 1,116 | 1,094 | 1,097 | -3 | -0.3% | 2,279,000 |
| 2015/05/20 | 1,091 | 1,107 | 1,083 | 1,100 | +21 | +1.9% | 3,945,000 |
| 2015/05/19 | 1,098 | 1,110 | 1,062 | 1,079 | +33 | +3.2% | 7,147,000 |
| 2015/05/18 | 1,040 | 1,053 | 1,029 | 1,046 | +24 | +2.3% | 4,092,000 |
| 2015/05/15 | 1,050 | 1,054 | 1,018 | 1,022 | -23 | -2.2% | 4,307,000 |
| 2015/05/14 | 1,104 | 1,110 | 1,020 | 1,045 | -48 | -4.4% | 5,371,000 |
| 2015/05/13 | 1,085 | 1,102 | 1,083 | 1,093 | +10 | +0.9% | 1,603,000 |
| 2015/05/12 | 1,103 | 1,106 | 1,077 | 1,083 | -34 | -3% | 2,688,000 |
| 2015/05/11 | 1,103 | 1,120 | 1,099 | 1,117 | +23 | +2.1% | 2,136,000 |
| 2015/05/08 | 1,103 | 1,114 | 1,090 | 1,094 | -6 | -0.5% | 2,508,000 |
| 2015/05/07 | 1,084 | 1,116 | 1,084 | 1,100 | +15 | +1.4% | 3,086,000 |
| 2015/05/01 | 1,081 | 1,093 | 1,075 | 1,085 | -2 | -0.2% | 1,501,000 |
| 2015/04/30 | 1,090 | 1,102 | 1,081 | 1,087 | -8 | -0.7% | 2,730,000 |
| 2015/04/28 | 1,078 | 1,097 | 1,075 | 1,095 | +20 | +1.9% | 2,591,000 |
| 2015/04/27 | 1,076 | 1,088 | 1,065 | 1,075 | +3 | +0.3% | 1,894,000 |
| 2015/04/24 | 1,080 | 1,084 | 1,066 | 1,072 | -2 | -0.2% | 1,574,000 |
| 2015/04/23 | 1,061 | 1,078 | 1,058 | 1,074 | +14 | +1.3% | 2,652,000 |
| 2015/04/22 | 1,053 | 1,060 | 1,047 | 1,060 | +10 | +1% | 2,833,000 |
| 2015/04/21 | 1,052 | 1,059 | 1,040 | 1,050 | +1 | +0.1% | 1,784,000 |
| 2015/04/20 | 1,037 | 1,050 | 1,034 | 1,049 | +6 | +0.6% | 1,695,000 |
| 2015/04/17 | 1,034 | 1,055 | 1,032 | 1,043 | +11 | +1.1% | 3,699,000 |
| 2015/04/16 | 1,005 | 1,034 | 1,004 | 1,032 | +35 | +3.5% | 3,344,000 |
2451～
2500
件表示中 / 6992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 | 32,900円 | -19.0% | -41.0% | 0.00% | 6.61倍 | -1.56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 | 377,000円 | +4.1% | +3.2% | 2.65% | 13.63倍 | 1.16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 |
| ピーエス | 180,500円 | +4.7% | -23.3% | 4.43% | 13.61倍 | 1.46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 |
| 明星工 | 151,000円 | -9.5% | -28.8% | 3.97% | 11.59倍 | 1.05倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| 矢作建 | 182,500円 | +19.4% | +14.9% | 4.93% | 11.90倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
