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 |
|---|---|---|---|---|---|---|---|
| 2013/12/25 | 1,454 | 1,467 | 1,441 | 1,462 | +4 | +0.3% | 1,629,000 |
| 2013/12/24 | 1,452 | 1,464 | 1,451 | 1,458 | +15 | +1% | 2,166,000 |
| 2013/12/20 | 1,435 | 1,443 | 1,420 | 1,443 | -3 | -0.2% | 1,633,000 |
| 2013/12/19 | 1,470 | 1,477 | 1,438 | 1,446 | +6 | +0.4% | 2,243,000 |
| 2013/12/18 | 1,382 | 1,440 | 1,382 | 1,440 | +57 | +4.1% | 2,347,000 |
| 2013/12/17 | 1,383 | 1,410 | 1,380 | 1,383 | +5 | +0.4% | 1,608,000 |
| 2013/12/16 | 1,419 | 1,425 | 1,374 | 1,378 | -39 | -2.8% | 2,809,000 |
| 2013/12/13 | 1,444 | 1,464 | 1,415 | 1,417 | -33 | -2.3% | 5,542,000 |
| 2013/12/12 | 1,450 | 1,469 | 1,400 | 1,450 | -40 | -2.7% | 5,144,000 |
| 2013/12/11 | 1,496 | 1,507 | 1,480 | 1,490 | +1 | +0.1% | 2,994,000 |
| 2013/12/10 | 1,469 | 1,500 | 1,467 | 1,489 | +8 | +0.5% | 3,684,000 |
| 2013/12/09 | 1,429 | 1,483 | 1,429 | 1,481 | +87 | +6.2% | 4,054,000 |
| 2013/12/06 | 1,374 | 1,398 | 1,369 | 1,394 | +20 | +1.5% | 1,793,000 |
| 2013/12/05 | 1,394 | 1,407 | 1,367 | 1,374 | -14 | -1% | 2,247,000 |
| 2013/12/04 | 1,394 | 1,397 | 1,374 | 1,388 | -27 | -1.9% | 2,542,000 |
| 2013/12/03 | 1,420 | 1,429 | 1,408 | 1,415 | +3 | +0.2% | 2,290,000 |
| 2013/12/02 | 1,401 | 1,419 | 1,396 | 1,412 | +11 | +0.8% | 2,131,000 |
| 2013/11/29 | 1,377 | 1,402 | 1,373 | 1,401 | -6 | -0.4% | 3,340,000 |
| 2013/11/28 | 1,394 | 1,408 | 1,381 | 1,407 | +42 | +3.1% | 2,242,000 |
| 2013/11/27 | 1,369 | 1,392 | 1,364 | 1,365 | -4 | -0.3% | 2,642,000 |
| 2013/11/26 | 1,355 | 1,379 | 1,345 | 1,369 | +34 | +2.5% | 3,587,000 |
| 2013/11/25 | 1,298 | 1,336 | 1,294 | 1,335 | +48 | +3.7% | 3,324,000 |
| 2013/11/22 | 1,299 | 1,300 | 1,281 | 1,287 | -5 | -0.4% | 2,232,000 |
| 2013/11/21 | 1,285 | 1,294 | 1,274 | 1,292 | +11 | +0.9% | 1,304,000 |
| 2013/11/20 | 1,291 | 1,298 | 1,278 | 1,281 | -7 | -0.5% | 829,000 |
| 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 |
2851～
2900
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
