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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 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 |
| 2014/11/17 | 1,136 | 1,136 | 1,104 | 1,106 | -41 | -3.6% | 2,210,000 |
| 2014/11/14 | 1,176 | 1,178 | 1,138 | 1,147 | -17 | -1.5% | 3,339,000 |
| 2014/11/13 | 1,177 | 1,182 | 1,154 | 1,164 | -13 | -1.1% | 3,059,000 |
| 2014/11/12 | 1,171 | 1,188 | 1,164 | 1,177 | +6 | +0.5% | 4,479,000 |
| 2014/11/11 | 1,088 | 1,191 | 1,086 | 1,171 | +83 | +7.6% | 5,422,000 |
| 2014/11/10 | 1,080 | 1,096 | 1,079 | 1,088 | +5 | +0.5% | 1,295,000 |
| 2014/11/07 | 1,088 | 1,093 | 1,077 | 1,083 | ±0 | ±0% | 1,275,000 |
| 2014/11/06 | 1,102 | 1,111 | 1,076 | 1,083 | -19 | -1.7% | 2,077,000 |
| 2014/11/05 | 1,096 | 1,106 | 1,090 | 1,102 | -3 | -0.3% | 1,961,000 |
| 2014/11/04 | 1,150 | 1,155 | 1,103 | 1,105 | -21 | -1.9% | 4,517,000 |
| 2014/10/31 | 1,094 | 1,136 | 1,090 | 1,126 | +48 | +4.5% | 2,718,000 |
| 2014/10/30 | 1,074 | 1,089 | 1,074 | 1,078 | -2 | -0.2% | 1,775,000 |
| 2014/10/29 | 1,064 | 1,081 | 1,063 | 1,080 | +19 | +1.8% | 1,266,000 |
| 2014/10/28 | 1,071 | 1,071 | 1,059 | 1,061 | -6 | -0.6% | 1,062,000 |
| 2014/10/27 | 1,075 | 1,078 | 1,061 | 1,067 | +1 | +0.1% | 929,000 |
| 2014/10/24 | 1,080 | 1,085 | 1,052 | 1,066 | +16 | +1.5% | 2,041,000 |
| 2014/10/23 | 1,054 | 1,062 | 1,049 | 1,050 | -16 | -1.5% | 1,065,000 |
| 2014/10/22 | 1,032 | 1,068 | 1,032 | 1,066 | +54 | +5.3% | 2,328,000 |
2601～
2650
件表示中 / 7024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 | 38,800円 | -19.0% | -41.0% | 0.00% | 7.79倍 | -1.84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 | 1.39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 | 188,400円 | +0.1% | +6.8% | 4.83% | 12.56倍 | 1.20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 | 465,000円 | +6.9% | +4.7% | 2.24% | 13.06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 | 59,900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
