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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 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 |
| 2014/04/09 | 1,355 | 1,368 | 1,339 | 1,339 | -39 | -2.8% | 1,809,000 |
| 2014/04/08 | 1,380 | 1,389 | 1,358 | 1,378 | -22 | -1.6% | 2,944,000 |
| 2014/04/07 | 1,383 | 1,408 | 1,380 | 1,400 | +9 | +0.6% | 2,060,000 |
| 2014/04/04 | 1,375 | 1,395 | 1,365 | 1,391 | +10 | +0.7% | 1,930,000 |
| 2014/04/03 | 1,390 | 1,402 | 1,380 | 1,381 | +5 | +0.4% | 2,610,000 |
| 2014/04/02 | 1,355 | 1,399 | 1,355 | 1,376 | +42 | +3.1% | 3,244,000 |
| 2014/04/01 | 1,338 | 1,347 | 1,317 | 1,334 | +3 | +0.2% | 2,341,000 |
| 2014/03/31 | 1,347 | 1,352 | 1,316 | 1,331 | +10 | +0.8% | 1,871,000 |
| 2014/03/28 | 1,342 | 1,346 | 1,310 | 1,321 | -20 | -1.5% | 3,124,000 |
| 2014/03/27 | 1,312 | 1,347 | 1,301 | 1,341 | +5 | +0.4% | 2,766,000 |
| 2014/03/26 | 1,343 | 1,355 | 1,316 | 1,336 | +34 | +2.6% | 2,893,000 |
| 2014/03/25 | 1,310 | 1,317 | 1,291 | 1,302 | -11 | -0.8% | 3,124,000 |
| 2014/03/24 | 1,311 | 1,333 | 1,303 | 1,313 | -28 | -2.1% | 3,598,000 |
| 2014/03/20 | 1,368 | 1,377 | 1,338 | 1,341 | -36 | -2.6% | 2,914,000 |
| 2014/03/19 | 1,409 | 1,432 | 1,361 | 1,377 | -20 | -1.4% | 4,026,000 |
| 2014/03/18 | 1,480 | 1,480 | 1,380 | 1,397 | -40 | -2.8% | 5,747,000 |
| 2014/03/17 | 1,411 | 1,458 | 1,410 | 1,437 | +12 | +0.8% | 1,965,000 |
| 2014/03/14 | 1,443 | 1,463 | 1,417 | 1,425 | -54 | -3.7% | 3,735,000 |
2751～
2800
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
