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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 2015/04/15 | 1,012 | 1,013 | 992 | 997 | -21 | -2.1% | 3,367,000 |
| 2015/04/14 | 1,022 | 1,030 | 1,016 | 1,018 | -12 | -1.2% | 1,381,000 |
| 2015/04/13 | 1,025 | 1,040 | 1,022 | 1,030 | +12 | +1.2% | 1,577,000 |
| 2015/04/10 | 1,027 | 1,036 | 1,015 | 1,018 | -9 | -0.9% | 2,006,000 |
| 2015/04/09 | 1,039 | 1,039 | 1,023 | 1,027 | -15 | -1.4% | 1,413,000 |
| 2015/04/08 | 1,038 | 1,049 | 1,037 | 1,042 | +7 | +0.7% | 2,177,000 |
| 2015/04/07 | 997 | 1,039 | 997 | 1,035 | +43 | +4.3% | 3,036,000 |
| 2015/04/06 | 990 | 997 | 987 | 992 | -8 | -0.8% | 1,215,000 |
| 2015/04/03 | 993 | 1,008 | 986 | 1,000 | +2 | +0.2% | 2,219,000 |
| 2015/04/02 | 1,006 | 1,010 | 991 | 998 | -11 | -1.1% | 3,348,000 |
| 2015/04/01 | 1,026 | 1,030 | 1,006 | 1,009 | -19 | -1.8% | 2,575,000 |
| 2015/03/31 | 1,033 | 1,044 | 1,026 | 1,028 | ±0 | ±0% | 1,622,000 |
| 2015/03/30 | 1,041 | 1,043 | 1,024 | 1,028 | -20 | -1.9% | 1,613,000 |
| 2015/03/27 | 1,034 | 1,065 | 1,034 | 1,048 | +15 | +1.5% | 4,340,000 |
| 2015/03/26 | 1,029 | 1,035 | 1,017 | 1,033 | +2 | +0.2% | 1,857,000 |
| 2015/03/25 | 1,039 | 1,041 | 1,022 | 1,031 | -8 | -0.8% | 1,949,000 |
| 2015/03/24 | 1,045 | 1,047 | 1,034 | 1,039 | -5 | -0.5% | 2,358,000 |
| 2015/03/23 | 1,041 | 1,047 | 1,036 | 1,044 | +20 | +2% | 2,002,000 |
| 2015/03/20 | 1,028 | 1,032 | 1,020 | 1,024 | -4 | -0.4% | 1,330,000 |
2501～
2550
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 | 38,500円 | -19.0% | -41.0% | 0.00% | 7.73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 | 450,000円 | +4.1% | +3.2% | 2.22% | 16.29倍 | 1.38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 | 186,600円 | +0.1% | +6.8% | 4.88% | 12.44倍 | 1.18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 | 466,500円 | +6.9% | +4.7% | 2.23% | 13.11倍 | 1.81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
