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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,047 | 1,052 | 1,009 | 1,012 | -32 | -3.1% | 1,842,000 |
| 2014/10/20 | 1,035 | 1,045 | 1,032 | 1,044 | +41 | +4.1% | 1,873,000 |
| 2014/10/17 | 1,023 | 1,033 | 1,002 | 1,003 | -23 | -2.2% | 1,712,000 |
| 2014/10/16 | 1,031 | 1,038 | 1,020 | 1,026 | -33 | -3.1% | 1,761,000 |
| 2014/10/15 | 1,061 | 1,064 | 1,042 | 1,059 | -1 | -0.1% | 2,070,000 |
| 2014/10/14 | 1,046 | 1,080 | 1,038 | 1,060 | -15 | -1.4% | 3,389,000 |
| 2014/10/10 | 1,088 | 1,088 | 1,064 | 1,075 | -32 | -2.9% | 3,087,000 |
| 2014/10/09 | 1,133 | 1,137 | 1,103 | 1,107 | -22 | -1.9% | 1,933,000 |
| 2014/10/08 | 1,126 | 1,133 | 1,115 | 1,129 | -20 | -1.7% | 2,074,000 |
| 2014/10/07 | 1,165 | 1,169 | 1,149 | 1,149 | -27 | -2.3% | 1,212,000 |
| 2014/10/06 | 1,170 | 1,187 | 1,164 | 1,176 | +18 | +1.6% | 1,241,000 |
| 2014/10/03 | 1,150 | 1,159 | 1,140 | 1,158 | +6 | +0.5% | 1,509,000 |
| 2014/10/02 | 1,172 | 1,175 | 1,151 | 1,152 | -45 | -3.8% | 2,282,000 |
| 2014/10/01 | 1,202 | 1,219 | 1,194 | 1,197 | -14 | -1.2% | 1,553,000 |
| 2014/09/30 | 1,220 | 1,223 | 1,201 | 1,211 | -25 | -2% | 1,457,000 |
| 2014/09/29 | 1,237 | 1,242 | 1,226 | 1,236 | ±0 | ±0% | 1,046,000 |
| 2014/09/26 | 1,218 | 1,246 | 1,215 | 1,236 | -5 | -0.4% | 1,643,000 |
| 2014/09/25 | 1,217 | 1,244 | 1,213 | 1,241 | +32 | +2.6% | 3,396,000 |
| 2014/09/24 | 1,203 | 1,214 | 1,195 | 1,209 | +11 | +0.9% | 1,426,000 |
| 2014/09/22 | 1,223 | 1,223 | 1,194 | 1,198 | -17 | -1.4% | 2,099,000 |
| 2014/09/19 | 1,180 | 1,226 | 1,180 | 1,215 | +40 | +3.4% | 3,030,000 |
| 2014/09/18 | 1,173 | 1,182 | 1,167 | 1,175 | +10 | +0.9% | 1,273,000 |
| 2014/09/17 | 1,170 | 1,172 | 1,153 | 1,165 | -7 | -0.6% | 1,873,000 |
| 2014/09/16 | 1,175 | 1,189 | 1,164 | 1,172 | -12 | -1% | 2,237,000 |
| 2014/09/12 | 1,180 | 1,187 | 1,174 | 1,184 | -13 | -1.1% | 3,866,000 |
| 2014/09/11 | 1,203 | 1,209 | 1,189 | 1,197 | -4 | -0.3% | 1,504,000 |
| 2014/09/10 | 1,203 | 1,207 | 1,193 | 1,201 | -15 | -1.2% | 1,316,000 |
| 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 |
2651～
2700
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
