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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 1,474 | 1,487 | 1,470 | 1,479 | +7 | +0.5% | 1,599,000 |
| 2014/03/12 | 1,495 | 1,495 | 1,465 | 1,472 | -49 | -3.2% | 1,965,000 |
| 2014/03/11 | 1,521 | 1,535 | 1,511 | 1,521 | -10 | -0.7% | 1,056,000 |
| 2014/03/10 | 1,529 | 1,544 | 1,521 | 1,531 | -23 | -1.5% | 1,080,000 |
| 2014/03/07 | 1,559 | 1,563 | 1,540 | 1,554 | +8 | +0.5% | 1,262,000 |
| 2014/03/06 | 1,506 | 1,552 | 1,499 | 1,546 | +31 | +2% | 1,614,000 |
| 2014/03/05 | 1,514 | 1,520 | 1,501 | 1,515 | +23 | +1.5% | 1,198,000 |
| 2014/03/04 | 1,480 | 1,500 | 1,479 | 1,492 | -1 | -0.1% | 1,095,000 |
| 2014/03/03 | 1,509 | 1,520 | 1,489 | 1,493 | -51 | -3.3% | 1,562,000 |
| 2014/02/28 | 1,544 | 1,572 | 1,537 | 1,544 | -8 | -0.5% | 1,746,000 |
| 2014/02/27 | 1,549 | 1,560 | 1,537 | 1,552 | -1 | -0.1% | 1,042,000 |
| 2014/02/26 | 1,549 | 1,566 | 1,537 | 1,553 | -19 | -1.2% | 1,613,000 |
| 2014/02/25 | 1,536 | 1,584 | 1,533 | 1,572 | +47 | +3.1% | 2,356,000 |
| 2014/02/24 | 1,514 | 1,535 | 1,508 | 1,525 | -11 | -0.7% | 1,347,000 |
| 2014/02/21 | 1,539 | 1,540 | 1,517 | 1,536 | +30 | +2% | 1,076,000 |
| 2014/02/20 | 1,547 | 1,551 | 1,504 | 1,506 | -55 | -3.5% | 1,478,000 |
| 2014/02/19 | 1,524 | 1,561 | 1,520 | 1,561 | +10 | +0.6% | 1,919,000 |
| 2014/02/18 | 1,538 | 1,555 | 1,513 | 1,551 | +23 | +1.5% | 1,624,000 |
| 2014/02/17 | 1,498 | 1,534 | 1,482 | 1,528 | +21 | +1.4% | 2,199,000 |
| 2014/02/14 | 1,501 | 1,534 | 1,496 | 1,507 | -2 | -0.1% | 3,238,000 |
| 2014/02/13 | 1,541 | 1,549 | 1,503 | 1,509 | +8 | +0.5% | 3,495,000 |
| 2014/02/12 | 1,581 | 1,607 | 1,495 | 1,501 | -49 | -3.2% | 4,841,000 |
| 2014/02/10 | 1,520 | 1,554 | 1,504 | 1,550 | +55 | +3.7% | 2,233,000 |
| 2014/02/07 | 1,495 | 1,510 | 1,477 | 1,495 | +30 | +2% | 1,294,000 |
| 2014/02/06 | 1,460 | 1,485 | 1,460 | 1,465 | -35 | -2.3% | 1,966,000 |
| 2014/02/05 | 1,508 | 1,529 | 1,470 | 1,500 | +9 | +0.6% | 2,477,000 |
| 2014/02/04 | 1,510 | 1,529 | 1,485 | 1,491 | -80 | -5.1% | 2,436,000 |
| 2014/02/03 | 1,560 | 1,583 | 1,533 | 1,571 | -20 | -1.3% | 1,930,000 |
| 2014/01/31 | 1,622 | 1,629 | 1,578 | 1,591 | -17 | -1.1% | 1,585,000 |
| 2014/01/30 | 1,596 | 1,619 | 1,580 | 1,608 | -17 | -1% | 2,041,000 |
| 2014/01/29 | 1,585 | 1,625 | 1,584 | 1,625 | +72 | +4.6% | 2,761,000 |
| 2014/01/28 | 1,589 | 1,591 | 1,553 | 1,553 | -44 | -2.8% | 2,109,000 |
| 2014/01/27 | 1,527 | 1,611 | 1,526 | 1,597 | +22 | +1.4% | 3,066,000 |
| 2014/01/24 | 1,555 | 1,594 | 1,554 | 1,575 | -30 | -1.9% | 3,532,000 |
| 2014/01/23 | 1,629 | 1,645 | 1,605 | 1,605 | +9 | +0.6% | 2,375,000 |
| 2014/01/22 | 1,601 | 1,605 | 1,582 | 1,596 | -22 | -1.4% | 2,508,000 |
| 2014/01/21 | 1,613 | 1,627 | 1,603 | 1,618 | +22 | +1.4% | 1,458,000 |
| 2014/01/20 | 1,631 | 1,633 | 1,594 | 1,596 | -25 | -1.5% | 1,916,000 |
| 2014/01/17 | 1,609 | 1,632 | 1,604 | 1,621 | -6 | -0.4% | 1,771,000 |
| 2014/01/16 | 1,645 | 1,650 | 1,621 | 1,627 | -14 | -0.9% | 2,271,000 |
| 2014/01/15 | 1,603 | 1,669 | 1,596 | 1,641 | +112 | +7.3% | 5,226,000 |
| 2014/01/14 | 1,500 | 1,559 | 1,482 | 1,529 | +39 | +2.6% | 3,940,000 |
| 2014/01/10 | 1,464 | 1,497 | 1,464 | 1,490 | +7 | +0.5% | 2,991,000 |
| 2014/01/09 | 1,481 | 1,489 | 1,468 | 1,483 | -10 | -0.7% | 1,520,000 |
| 2014/01/08 | 1,480 | 1,493 | 1,466 | 1,493 | +18 | +1.2% | 1,586,000 |
| 2014/01/07 | 1,487 | 1,495 | 1,465 | 1,475 | -12 | -0.8% | 1,300,000 |
| 2014/01/06 | 1,505 | 1,519 | 1,485 | 1,487 | -39 | -2.6% | 2,126,000 |
| 2013/12/30 | 1,516 | 1,528 | 1,504 | 1,526 | +17 | +1.1% | 1,718,000 |
| 2013/12/27 | 1,501 | 1,512 | 1,481 | 1,509 | +14 | +0.9% | 1,946,000 |
| 2013/12/26 | 1,476 | 1,497 | 1,463 | 1,495 | +33 | +2.3% | 1,184,000 |
2801～
2850
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
