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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 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 |
| 2014/06/30 | 1,237 | 1,242 | 1,225 | 1,227 | -9 | -0.7% | 1,346,000 |
| 2014/06/27 | 1,264 | 1,264 | 1,231 | 1,236 | -17 | -1.4% | 1,641,000 |
| 2014/06/26 | 1,239 | 1,264 | 1,227 | 1,253 | +16 | +1.3% | 2,888,000 |
| 2014/06/25 | 1,239 | 1,251 | 1,233 | 1,237 | -31 | -2.4% | 2,234,000 |
| 2014/06/24 | 1,240 | 1,273 | 1,232 | 1,268 | +22 | +1.8% | 2,511,000 |
| 2014/06/23 | 1,238 | 1,252 | 1,232 | 1,246 | +19 | +1.5% | 2,044,000 |
| 2014/06/20 | 1,241 | 1,242 | 1,223 | 1,227 | -4 | -0.3% | 2,748,000 |
| 2014/06/19 | 1,195 | 1,234 | 1,194 | 1,231 | +43 | +3.6% | 3,725,000 |
| 2014/06/18 | 1,187 | 1,191 | 1,181 | 1,188 | -3 | -0.3% | 1,476,000 |
| 2014/06/17 | 1,189 | 1,192 | 1,182 | 1,191 | +1 | +0.1% | 1,675,000 |
| 2014/06/16 | 1,210 | 1,213 | 1,184 | 1,190 | -20 | -1.7% | 1,754,000 |
| 2014/06/13 | 1,181 | 1,211 | 1,181 | 1,210 | +4 | +0.3% | 3,117,000 |
| 2014/06/12 | 1,210 | 1,214 | 1,201 | 1,206 | -21 | -1.7% | 1,669,000 |
| 2014/06/11 | 1,220 | 1,228 | 1,209 | 1,227 | +9 | +0.7% | 1,228,000 |
| 2014/06/10 | 1,225 | 1,235 | 1,218 | 1,218 | ±0 | ±0% | 1,620,000 |
| 2014/06/09 | 1,227 | 1,231 | 1,217 | 1,218 | +7 | +0.6% | 1,580,000 |
| 2014/06/06 | 1,222 | 1,222 | 1,211 | 1,211 | -2 | -0.2% | 1,341,000 |
| 2014/06/05 | 1,228 | 1,230 | 1,208 | 1,213 | -22 | -1.8% | 1,865,000 |
| 2014/06/04 | 1,245 | 1,245 | 1,228 | 1,235 | -10 | -0.8% | 1,628,000 |
| 2014/06/03 | 1,255 | 1,266 | 1,240 | 1,245 | +1 | +0.1% | 2,597,000 |
| 2014/06/02 | 1,215 | 1,249 | 1,214 | 1,244 | +41 | +3.4% | 1,946,000 |
| 2014/05/30 | 1,200 | 1,215 | 1,197 | 1,203 | +13 | +1.1% | 2,000,000 |
| 2014/05/29 | 1,200 | 1,200 | 1,185 | 1,190 | -14 | -1.2% | 1,212,000 |
2701～
2750
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
