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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,279 | 1,298 | 1,278 | 1,288 | ±0 | ±0% | 1,146,000 |
| 2013/11/18 | 1,296 | 1,306 | 1,283 | 1,288 | +2 | +0.2% | 1,944,000 |
| 2013/11/15 | 1,284 | 1,288 | 1,276 | 1,286 | +6 | +0.5% | 1,936,000 |
| 2013/11/14 | 1,269 | 1,285 | 1,262 | 1,280 | +16 | +1.3% | 2,002,000 |
| 2013/11/13 | 1,247 | 1,274 | 1,243 | 1,264 | +25 | +2% | 3,014,000 |
| 2013/11/12 | 1,226 | 1,241 | 1,217 | 1,239 | +20 | +1.6% | 1,756,000 |
| 2013/11/11 | 1,227 | 1,228 | 1,205 | 1,219 | +40 | +3.4% | 1,411,000 |
| 2013/11/08 | 1,198 | 1,199 | 1,162 | 1,179 | -34 | -2.8% | 2,447,000 |
| 2013/11/07 | 1,234 | 1,235 | 1,210 | 1,213 | -21 | -1.7% | 1,034,000 |
| 2013/11/06 | 1,230 | 1,247 | 1,223 | 1,234 | +1 | +0.1% | 1,030,000 |
| 2013/11/05 | 1,229 | 1,237 | 1,224 | 1,233 | +8 | +0.7% | 1,172,000 |
| 2013/11/01 | 1,242 | 1,242 | 1,211 | 1,225 | -17 | -1.4% | 903,000 |
| 2013/10/31 | 1,240 | 1,250 | 1,235 | 1,242 | +1 | +0.1% | 1,508,000 |
| 2013/10/30 | 1,250 | 1,251 | 1,238 | 1,241 | +1 | +0.1% | 2,056,000 |
| 2013/10/29 | 1,231 | 1,250 | 1,225 | 1,240 | +10 | +0.8% | 2,161,000 |
| 2013/10/28 | 1,224 | 1,230 | 1,207 | 1,230 | +28 | +2.3% | 1,449,000 |
| 2013/10/25 | 1,227 | 1,228 | 1,202 | 1,202 | -25 | -2% | 1,315,000 |
| 2013/10/24 | 1,194 | 1,230 | 1,192 | 1,227 | +35 | +2.9% | 1,698,000 |
| 2013/10/23 | 1,215 | 1,228 | 1,192 | 1,192 | -14 | -1.2% | 1,945,000 |
| 2013/10/22 | 1,201 | 1,214 | 1,198 | 1,206 | ±0 | ±0% | 687,000 |
| 2013/10/21 | 1,199 | 1,208 | 1,194 | 1,206 | +20 | +1.7% | 1,019,000 |
| 2013/10/18 | 1,194 | 1,204 | 1,183 | 1,186 | -8 | -0.7% | 1,125,000 |
| 2013/10/17 | 1,205 | 1,205 | 1,188 | 1,194 | -2 | -0.2% | 1,148,000 |
| 2013/10/16 | 1,202 | 1,208 | 1,194 | 1,196 | -8 | -0.7% | 1,131,000 |
| 2013/10/15 | 1,198 | 1,210 | 1,196 | 1,204 | +10 | +0.8% | 1,539,000 |
| 2013/10/11 | 1,195 | 1,200 | 1,180 | 1,194 | +25 | +2.1% | 2,352,000 |
| 2013/10/10 | 1,155 | 1,170 | 1,154 | 1,169 | +17 | +1.5% | 926,000 |
| 2013/10/09 | 1,132 | 1,152 | 1,127 | 1,152 | +20 | +1.8% | 1,093,000 |
| 2013/10/08 | 1,124 | 1,137 | 1,123 | 1,132 | +8 | +0.7% | 1,335,000 |
| 2013/10/07 | 1,131 | 1,133 | 1,113 | 1,124 | +1 | +0.1% | 1,365,000 |
| 2013/10/04 | 1,101 | 1,135 | 1,092 | 1,123 | +17 | +1.5% | 1,940,000 |
| 2013/10/03 | 1,130 | 1,137 | 1,106 | 1,106 | -24 | -2.1% | 2,921,000 |
| 2013/10/02 | 1,160 | 1,171 | 1,126 | 1,130 | -38 | -3.3% | 1,901,000 |
| 2013/10/01 | 1,181 | 1,187 | 1,166 | 1,168 | -12 | -1% | 1,198,000 |
| 2013/09/30 | 1,182 | 1,194 | 1,172 | 1,180 | +32 | +2.8% | 3,644,000 |
| 2013/09/27 | 1,164 | 1,164 | 1,141 | 1,148 | -14 | -1.2% | 991,000 |
| 2013/09/26 | 1,132 | 1,163 | 1,130 | 1,162 | +16 | +1.4% | 1,145,000 |
| 2013/09/25 | 1,160 | 1,160 | 1,146 | 1,146 | -1 | -0.1% | 1,337,000 |
| 2013/09/24 | 1,151 | 1,160 | 1,137 | 1,147 | -9 | -0.8% | 1,427,000 |
| 2013/09/20 | 1,159 | 1,161 | 1,150 | 1,156 | +3 | +0.3% | 956,000 |
| 2013/09/19 | 1,158 | 1,164 | 1,144 | 1,153 | -1 | -0.1% | 1,092,000 |
| 2013/09/18 | 1,154 | 1,163 | 1,150 | 1,154 | +8 | +0.7% | 931,000 |
| 2013/09/17 | 1,160 | 1,165 | 1,145 | 1,146 | -1 | -0.1% | 781,000 |
| 2013/09/13 | 1,138 | 1,148 | 1,133 | 1,147 | -3 | -0.3% | 2,424,000 |
| 2013/09/12 | 1,149 | 1,158 | 1,145 | 1,150 | +9 | +0.8% | 798,000 |
| 2013/09/11 | 1,165 | 1,170 | 1,139 | 1,141 | -23 | -2% | 1,415,000 |
| 2013/09/10 | 1,145 | 1,165 | 1,142 | 1,164 | +25 | +2.2% | 1,110,000 |
| 2013/09/09 | 1,136 | 1,154 | 1,119 | 1,139 | +29 | +2.6% | 1,215,000 |
| 2013/09/06 | 1,136 | 1,137 | 1,106 | 1,110 | -26 | -2.3% | 1,384,000 |
| 2013/09/05 | 1,158 | 1,158 | 1,128 | 1,136 | -21 | -1.8% | 1,777,000 |
2801～
2850
件表示中 / 6949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 | 31,200円 | -19.0% | -41.0% | 0.00% | 6.27倍 | -1.48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 | 359,500円 | +7.1% | +25.7% | 2.45% | 13.42倍 | 1.16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 | 150,100円 | +11.1% | -7.4% | 5.00% | 12.18倍 | 1.00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 |
| 明星工 | 144,800円 | +9.3% | +31.0% | 4.14% | 8.16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 |
| 東亜道 | 149,000円 | +6.7% | +6.9% | 5.70% | 17.68倍 | 1.33倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
市場注目の銘柄
チャート関連のコラム
