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 |
|---|---|---|---|---|---|---|---|
| 2014/06/23 | 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 |
| 2014/05/28 | 1,199 | 1,210 | 1,194 | 1,204 | +13 | +1.1% | 1,131,000 |
| 2014/05/27 | 1,191 | 1,199 | 1,189 | 1,191 | ±0 | ±0% | 1,011,000 |
| 2014/05/26 | 1,198 | 1,201 | 1,184 | 1,191 | +4 | +0.3% | 1,050,000 |
| 2014/05/23 | 1,190 | 1,193 | 1,176 | 1,187 | -6 | -0.5% | 1,343,000 |
| 2014/05/22 | 1,208 | 1,208 | 1,182 | 1,193 | +5 | +0.4% | 1,678,000 |
| 2014/05/21 | 1,191 | 1,202 | 1,176 | 1,188 | +27 | +2.3% | 2,394,000 |
| 2014/05/20 | 1,167 | 1,168 | 1,156 | 1,161 | -4 | -0.3% | 1,230,000 |
| 2014/05/19 | 1,187 | 1,194 | 1,163 | 1,165 | -24 | -2% | 1,428,000 |
| 2014/05/16 | 1,188 | 1,193 | 1,175 | 1,189 | -19 | -1.6% | 1,464,000 |
| 2014/05/15 | 1,186 | 1,212 | 1,164 | 1,208 | +11 | +0.9% | 3,491,000 |
| 2014/05/14 | 1,256 | 1,258 | 1,188 | 1,197 | -85 | -6.6% | 6,543,000 |
| 2014/05/13 | 1,381 | 1,398 | 1,228 | 1,282 | -74 | -5.5% | 6,200,000 |
| 2014/05/12 | 1,373 | 1,382 | 1,353 | 1,356 | -14 | -1% | 692,000 |
| 2014/05/09 | 1,365 | 1,383 | 1,360 | 1,370 | -4 | -0.3% | 728,000 |
| 2014/05/08 | 1,367 | 1,386 | 1,362 | 1,374 | +19 | +1.4% | 728,000 |
| 2014/05/07 | 1,351 | 1,372 | 1,350 | 1,355 | -24 | -1.7% | 1,270,000 |
| 2014/05/02 | 1,377 | 1,392 | 1,376 | 1,379 | -3 | -0.2% | 921,000 |
| 2014/05/01 | 1,368 | 1,386 | 1,367 | 1,382 | +13 | +0.9% | 1,194,000 |
| 2014/04/30 | 1,383 | 1,391 | 1,367 | 1,369 | -18 | -1.3% | 1,308,000 |
| 2014/04/28 | 1,380 | 1,391 | 1,370 | 1,387 | -8 | -0.6% | 1,051,000 |
| 2014/04/25 | 1,391 | 1,400 | 1,380 | 1,395 | -2 | -0.1% | 966,000 |
| 2014/04/24 | 1,405 | 1,418 | 1,394 | 1,397 | -13 | -0.9% | 1,167,000 |
| 2014/04/23 | 1,409 | 1,414 | 1,392 | 1,410 | +1 | +0.1% | 987,000 |
| 2014/04/22 | 1,418 | 1,437 | 1,409 | 1,409 | -4 | -0.3% | 1,870,000 |
| 2014/04/21 | 1,438 | 1,445 | 1,398 | 1,413 | -24 | -1.7% | 1,297,000 |
| 2014/04/18 | 1,451 | 1,455 | 1,432 | 1,437 | +14 | +1% | 1,357,000 |
| 2014/04/17 | 1,409 | 1,429 | 1,402 | 1,423 | +13 | +0.9% | 1,529,000 |
| 2014/04/16 | 1,372 | 1,410 | 1,366 | 1,410 | +49 | +3.6% | 1,208,000 |
| 2014/04/15 | 1,361 | 1,378 | 1,354 | 1,361 | +20 | +1.5% | 1,072,000 |
| 2014/04/14 | 1,349 | 1,349 | 1,331 | 1,341 | -12 | -0.9% | 1,589,000 |
| 2014/04/11 | 1,366 | 1,376 | 1,350 | 1,353 | -27 | -2% | 3,891,000 |
| 2014/04/10 | 1,362 | 1,385 | 1,357 | 1,380 | +41 | +3.1% | 2,320,000 |
2701～
2750
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 | 32,800円 | -19.0% | -41.0% | 0.00% | 6.59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 | 374,500円 | +4.1% | +3.2% | 2.67% | 13.54倍 | 1.15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 | 180,800円 | +4.7% | -23.3% | 4.42% | 13.63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 | 150,900円 | -9.5% | -28.8% | 3.98% | 11.58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 | 183,700円 | +19.4% | +14.9% | 4.90% | 11.98倍 | 1.15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
