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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 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 |
| 2015/01/06 | 990 | 992 | 980 | 982 | -28 | -2.8% | 2,687,000 |
| 2015/01/05 | 1,010 | 1,019 | 1,001 | 1,010 | +4 | +0.4% | 1,511,000 |
| 2014/12/30 | 1,015 | 1,022 | 1,006 | 1,006 | -16 | -1.6% | 1,585,000 |
| 2014/12/29 | 1,044 | 1,046 | 1,013 | 1,022 | -16 | -1.5% | 1,423,000 |
| 2014/12/26 | 1,020 | 1,042 | 1,017 | 1,038 | +18 | +1.8% | 1,997,000 |
| 2014/12/25 | 1,014 | 1,021 | 1,008 | 1,020 | +1 | +0.1% | 1,941,000 |
| 2014/12/24 | 1,049 | 1,051 | 1,016 | 1,019 | -4 | -0.4% | 3,614,000 |
| 2014/12/22 | 1,001 | 1,024 | 995 | 1,023 | +29 | +2.9% | 3,671,000 |
| 2014/12/19 | 1,003 | 1,004 | 990 | 994 | +1 | +0.1% | 2,841,000 |
| 2014/12/18 | 978 | 1,008 | 968 | 993 | +34 | +3.5% | 4,976,000 |
| 2014/12/17 | 921 | 963 | 916 | 959 | +25 | +2.7% | 4,882,000 |
| 2014/12/16 | 959 | 959 | 926 | 934 | -35 | -3.6% | 5,424,000 |
| 2014/12/15 | 990 | 992 | 960 | 969 | -28 | -2.8% | 6,260,000 |
| 2014/12/12 | 991 | 1,007 | 991 | 997 | +4 | +0.4% | 3,829,000 |
| 2014/12/11 | 1,000 | 1,003 | 986 | 993 | -13 | -1.3% | 3,441,000 |
| 2014/12/10 | 998 | 1,009 | 995 | 1,006 | +2 | +0.2% | 2,894,000 |
| 2014/12/09 | 1,011 | 1,014 | 996 | 1,004 | -22 | -2.1% | 4,115,000 |
| 2014/12/08 | 1,035 | 1,042 | 1,018 | 1,026 | -6 | -0.6% | 2,960,000 |
| 2014/12/05 | 1,039 | 1,040 | 1,021 | 1,032 | -19 | -1.8% | 2,123,000 |
| 2014/12/04 | 1,067 | 1,067 | 1,050 | 1,051 | -5 | -0.5% | 1,851,000 |
| 2014/12/03 | 1,076 | 1,076 | 1,042 | 1,056 | +9 | +0.9% | 3,836,000 |
| 2014/12/02 | 1,026 | 1,050 | 1,023 | 1,047 | +26 | +2.5% | 2,989,000 |
| 2014/12/01 | 1,042 | 1,045 | 1,013 | 1,021 | -27 | -2.6% | 4,161,000 |
| 2014/11/28 | 1,089 | 1,089 | 1,042 | 1,048 | -59 | -5.3% | 5,398,000 |
| 2014/11/27 | 1,118 | 1,122 | 1,105 | 1,107 | -16 | -1.4% | 1,339,000 |
| 2014/11/26 | 1,129 | 1,130 | 1,114 | 1,123 | -4 | -0.4% | 1,469,000 |
| 2014/11/25 | 1,135 | 1,140 | 1,118 | 1,127 | +10 | +0.9% | 1,683,000 |
| 2014/11/21 | 1,121 | 1,125 | 1,106 | 1,117 | -7 | -0.6% | 1,306,000 |
| 2014/11/20 | 1,150 | 1,150 | 1,121 | 1,124 | -17 | -1.5% | 1,430,000 |
| 2014/11/19 | 1,152 | 1,161 | 1,136 | 1,141 | +1 | +0.1% | 2,055,000 |
| 2014/11/18 | 1,132 | 1,144 | 1,124 | 1,140 | +34 | +3.1% | 2,063,000 |
2551～
2600
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
