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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 1,037 | 1,046 | 1,026 | 1,028 | -21 | -2% | 2,166,000 |
| 2015/03/18 | 1,044 | 1,049 | 1,034 | 1,049 | +5 | +0.5% | 1,722,000 |
| 2015/03/17 | 1,031 | 1,048 | 1,030 | 1,044 | +22 | +2.2% | 1,938,000 |
| 2015/03/16 | 1,028 | 1,034 | 1,008 | 1,022 | -16 | -1.5% | 4,401,000 |
| 2015/03/13 | 1,055 | 1,055 | 1,032 | 1,038 | -20 | -1.9% | 4,617,000 |
| 2015/03/12 | 1,047 | 1,063 | 1,042 | 1,058 | +12 | +1.1% | 4,408,000 |
| 2015/03/11 | 991 | 1,051 | 990 | 1,046 | +54 | +5.4% | 7,510,000 |
| 2015/03/10 | 1,002 | 1,006 | 988 | 992 | -5 | -0.5% | 2,638,000 |
| 2015/03/09 | 1,005 | 1,017 | 980 | 997 | +16 | +1.6% | 6,728,000 |
| 2015/03/06 | 982 | 985 | 974 | 981 | -1 | -0.1% | 2,132,000 |
| 2015/03/05 | 968 | 987 | 966 | 982 | +12 | +1.2% | 3,038,000 |
| 2015/03/04 | 953 | 971 | 951 | 970 | +11 | +1.1% | 2,467,000 |
| 2015/03/03 | 976 | 977 | 954 | 959 | -11 | -1.1% | 2,383,000 |
| 2015/03/02 | 972 | 979 | 966 | 970 | -1 | -0.1% | 2,000,000 |
| 2015/02/27 | 982 | 984 | 968 | 971 | -12 | -1.2% | 3,059,000 |
| 2015/02/26 | 982 | 994 | 980 | 983 | +9 | +0.9% | 2,740,000 |
| 2015/02/25 | 972 | 975 | 966 | 974 | +2 | +0.2% | 1,786,000 |
| 2015/02/24 | 976 | 979 | 968 | 972 | -16 | -1.6% | 2,742,000 |
| 2015/02/23 | 1,000 | 1,002 | 985 | 988 | -1 | -0.1% | 2,018,000 |
| 2015/02/20 | 1,000 | 1,000 | 987 | 989 | -11 | -1.1% | 2,016,000 |
| 2015/02/19 | 1,005 | 1,005 | 991 | 1,000 | -7 | -0.7% | 2,185,000 |
| 2015/02/18 | 1,011 | 1,011 | 1,002 | 1,007 | +4 | +0.4% | 2,726,000 |
| 2015/02/17 | 988 | 1,007 | 986 | 1,003 | +14 | +1.4% | 2,011,000 |
| 2015/02/16 | 976 | 991 | 971 | 989 | +26 | +2.7% | 2,265,000 |
| 2015/02/13 | 950 | 965 | 950 | 963 | +6 | +0.6% | 1,997,000 |
| 2015/02/12 | 998 | 1,001 | 953 | 957 | -51 | -5.1% | 4,946,000 |
| 2015/02/10 | 990 | 1,027 | 980 | 1,008 | +23 | +2.3% | 3,702,000 |
| 2015/02/09 | 976 | 990 | 976 | 985 | +20 | +2.1% | 2,262,000 |
| 2015/02/06 | 961 | 972 | 960 | 965 | +9 | +0.9% | 1,537,000 |
| 2015/02/05 | 965 | 965 | 939 | 956 | -17 | -1.7% | 2,360,000 |
| 2015/02/04 | 979 | 985 | 970 | 973 | +24 | +2.5% | 3,018,000 |
| 2015/02/03 | 931 | 953 | 930 | 949 | +31 | +3.4% | 3,913,000 |
| 2015/02/02 | 914 | 928 | 910 | 918 | +4 | +0.4% | 3,380,000 |
| 2015/01/30 | 924 | 927 | 903 | 914 | -2 | -0.2% | 5,076,000 |
| 2015/01/29 | 926 | 929 | 914 | 916 | -17 | -1.8% | 6,102,000 |
| 2015/01/28 | 940 | 945 | 928 | 933 | -26 | -2.7% | 4,614,000 |
| 2015/01/27 | 960 | 967 | 952 | 959 | +11 | +1.2% | 1,999,000 |
| 2015/01/26 | 954 | 957 | 946 | 948 | -12 | -1.3% | 1,658,000 |
| 2015/01/23 | 959 | 964 | 953 | 960 | +11 | +1.2% | 1,272,000 |
| 2015/01/22 | 956 | 959 | 944 | 949 | +1 | +0.1% | 1,355,000 |
| 2015/01/21 | 971 | 972 | 943 | 948 | -29 | -3% | 2,475,000 |
| 2015/01/20 | 960 | 977 | 954 | 977 | +24 | +2.5% | 1,852,000 |
| 2015/01/19 | 952 | 959 | 941 | 953 | +13 | +1.4% | 1,929,000 |
| 2015/01/16 | 952 | 958 | 931 | 940 | -31 | -3.2% | 4,143,000 |
| 2015/01/15 | 933 | 977 | 932 | 971 | +44 | +4.7% | 3,103,000 |
| 2015/01/14 | 935 | 946 | 925 | 927 | -16 | -1.7% | 2,446,000 |
| 2015/01/13 | 955 | 955 | 933 | 943 | -22 | -2.3% | 2,555,000 |
| 2015/01/09 | 985 | 988 | 962 | 965 | -13 | -1.3% | 2,084,000 |
| 2015/01/08 | 987 | 987 | 976 | 978 | +3 | +0.3% | 1,533,000 |
| 2015/01/07 | 981 | 989 | 975 | 975 | -7 | -0.7% | 2,002,000 |
2551～
2600
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 | 38,700円 | -19.0% | -41.0% | 0.00% | 7.77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 | 450,500円 | +4.1% | +3.2% | 2.22% | 16.31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 | 187,200円 | +0.1% | +6.8% | 4.86% | 12.48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 | 463,500円 | +6.9% | +4.7% | 2.24% | 13.02倍 | 1.80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
