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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 1,230 | 1,236 | 1,216 | 1,216 | -4 | -0.3% | 1,347,000 |
| 2014/09/08 | 1,205 | 1,228 | 1,204 | 1,220 | +22 | +1.8% | 2,409,000 |
| 2014/09/05 | 1,212 | 1,215 | 1,196 | 1,198 | -14 | -1.2% | 956,000 |
| 2014/09/04 | 1,220 | 1,230 | 1,208 | 1,212 | -7 | -0.6% | 2,531,000 |
| 2014/09/03 | 1,189 | 1,230 | 1,184 | 1,219 | +43 | +3.7% | 5,706,000 |
| 2014/09/02 | 1,151 | 1,183 | 1,150 | 1,176 | +29 | +2.5% | 1,831,000 |
| 2014/09/01 | 1,135 | 1,153 | 1,127 | 1,147 | +9 | +0.8% | 920,000 |
| 2014/08/29 | 1,140 | 1,143 | 1,133 | 1,138 | -3 | -0.3% | 796,000 |
| 2014/08/28 | 1,150 | 1,150 | 1,138 | 1,141 | -9 | -0.8% | 842,000 |
| 2014/08/27 | 1,154 | 1,156 | 1,145 | 1,150 | ±0 | ±0% | 646,000 |
| 2014/08/26 | 1,135 | 1,157 | 1,135 | 1,150 | +14 | +1.2% | 1,311,000 |
| 2014/08/25 | 1,134 | 1,138 | 1,126 | 1,136 | -2 | -0.2% | 1,291,000 |
| 2014/08/22 | 1,148 | 1,150 | 1,135 | 1,138 | -9 | -0.8% | 798,000 |
| 2014/08/21 | 1,150 | 1,150 | 1,140 | 1,147 | +8 | +0.7% | 951,000 |
| 2014/08/20 | 1,145 | 1,149 | 1,137 | 1,139 | -6 | -0.5% | 943,000 |
| 2014/08/19 | 1,136 | 1,150 | 1,125 | 1,145 | +14 | +1.2% | 2,541,000 |
| 2014/08/18 | 1,145 | 1,149 | 1,128 | 1,131 | -18 | -1.6% | 1,010,000 |
| 2014/08/15 | 1,154 | 1,161 | 1,148 | 1,149 | -3 | -0.3% | 1,791,000 |
| 2014/08/14 | 1,126 | 1,155 | 1,126 | 1,152 | +36 | +3.2% | 2,107,000 |
| 2014/08/13 | 1,100 | 1,119 | 1,093 | 1,116 | +11 | +1% | 1,656,000 |
| 2014/08/12 | 1,120 | 1,122 | 1,095 | 1,105 | -21 | -1.9% | 2,803,000 |
| 2014/08/11 | 1,125 | 1,138 | 1,106 | 1,126 | +8 | +0.7% | 3,421,000 |
| 2014/08/08 | 1,177 | 1,184 | 1,100 | 1,118 | -73 | -6.1% | 3,330,000 |
| 2014/08/07 | 1,189 | 1,194 | 1,180 | 1,191 | -8 | -0.7% | 1,909,000 |
| 2014/08/06 | 1,200 | 1,215 | 1,196 | 1,199 | -7 | -0.6% | 1,734,000 |
| 2014/08/05 | 1,229 | 1,229 | 1,205 | 1,206 | -19 | -1.6% | 1,162,000 |
| 2014/08/04 | 1,217 | 1,236 | 1,216 | 1,225 | +5 | +0.4% | 1,439,000 |
| 2014/08/01 | 1,228 | 1,233 | 1,217 | 1,220 | -14 | -1.1% | 1,245,000 |
| 2014/07/31 | 1,244 | 1,245 | 1,233 | 1,234 | +4 | +0.3% | 1,635,000 |
| 2014/07/30 | 1,250 | 1,254 | 1,224 | 1,230 | -20 | -1.6% | 2,179,000 |
| 2014/07/29 | 1,232 | 1,253 | 1,231 | 1,250 | +18 | +1.5% | 2,096,000 |
| 2014/07/28 | 1,222 | 1,235 | 1,221 | 1,232 | +8 | +0.7% | 1,121,000 |
| 2014/07/25 | 1,230 | 1,230 | 1,216 | 1,224 | -2 | -0.2% | 1,155,000 |
| 2014/07/24 | 1,230 | 1,236 | 1,220 | 1,226 | +1 | +0.1% | 1,362,000 |
| 2014/07/23 | 1,213 | 1,231 | 1,213 | 1,225 | +9 | +0.7% | 1,155,000 |
| 2014/07/22 | 1,207 | 1,220 | 1,200 | 1,216 | +25 | +2.1% | 1,538,000 |
| 2014/07/18 | 1,191 | 1,192 | 1,183 | 1,191 | -10 | -0.8% | 1,097,000 |
| 2014/07/17 | 1,204 | 1,208 | 1,196 | 1,201 | -1 | -0.1% | 962,000 |
| 2014/07/16 | 1,207 | 1,212 | 1,200 | 1,202 | -10 | -0.8% | 1,476,000 |
| 2014/07/15 | 1,210 | 1,219 | 1,207 | 1,212 | ±0 | ±0% | 1,027,000 |
| 2014/07/14 | 1,203 | 1,215 | 1,200 | 1,212 | +9 | +0.7% | 1,266,000 |
| 2014/07/11 | 1,211 | 1,215 | 1,194 | 1,203 | -12 | -1% | 1,660,000 |
| 2014/07/10 | 1,217 | 1,223 | 1,212 | 1,215 | +7 | +0.6% | 1,690,000 |
| 2014/07/09 | 1,200 | 1,212 | 1,197 | 1,208 | +8 | +0.7% | 1,505,000 |
| 2014/07/08 | 1,203 | 1,207 | 1,189 | 1,200 | -8 | -0.7% | 1,319,000 |
| 2014/07/07 | 1,213 | 1,220 | 1,208 | 1,208 | -1 | -0.1% | 931,000 |
| 2014/07/04 | 1,220 | 1,220 | 1,207 | 1,209 | ±0 | ±0% | 1,496,000 |
| 2014/07/03 | 1,222 | 1,223 | 1,206 | 1,209 | -14 | -1.1% | 1,850,000 |
| 2014/07/02 | 1,238 | 1,241 | 1,222 | 1,223 | -12 | -1% | 1,778,000 |
| 2014/07/01 | 1,225 | 1,237 | 1,213 | 1,235 | +8 | +0.7% | 1,702,000 |
2601～
2650
件表示中 / 6947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 | 33,800円 | -9.1% | - | 0.00% | 4.40倍 | 13.63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 |
| インフロニア１ Ｐ | 459,200円 | - | - | 1.89% | - | - |
|
- |
| 東急建設 | 83,200円 | +2.6% | -0.4% | 4.57% | 13.35倍 | 0.91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 | 197,500円 | +2.8% | +7.6% | 3.04% | 16.69倍 | 0.87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 |
| 三住建設 | 52,200円 | -4.1% | -41.2% | 2.68% | 102.35倍 | 1.49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。横浜杭打ち工事問題が長期化 |
市場注目の銘柄
チャート関連のコラム
