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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,125 | 1,158 | 1,125 | 1,157 | +8 | +0.7% | 1,064,000 |
| 2013/09/03 | 1,135 | 1,149 | 1,131 | 1,149 | +25 | +2.2% | 848,000 |
| 2013/09/02 | 1,114 | 1,131 | 1,112 | 1,124 | +1 | +0.1% | 1,676,000 |
| 2013/08/30 | 1,134 | 1,134 | 1,111 | 1,123 | -10 | -0.9% | 1,795,000 |
| 2013/08/29 | 1,125 | 1,136 | 1,124 | 1,133 | +17 | +1.5% | 1,171,000 |
| 2013/08/28 | 1,111 | 1,122 | 1,105 | 1,116 | -20 | -1.8% | 1,603,000 |
| 2013/08/27 | 1,130 | 1,143 | 1,130 | 1,136 | -8 | -0.7% | 504,000 |
| 2013/08/26 | 1,156 | 1,161 | 1,141 | 1,144 | -12 | -1% | 530,000 |
| 2013/08/23 | 1,154 | 1,163 | 1,142 | 1,156 | +24 | +2.1% | 1,309,000 |
| 2013/08/22 | 1,120 | 1,134 | 1,114 | 1,132 | -2 | -0.2% | 943,000 |
| 2013/08/21 | 1,139 | 1,162 | 1,124 | 1,134 | +7 | +0.6% | 1,134,000 |
| 2013/08/20 | 1,135 | 1,154 | 1,125 | 1,127 | -7 | -0.6% | 1,610,000 |
| 2013/08/19 | 1,130 | 1,136 | 1,122 | 1,134 | +4 | +0.4% | 1,339,000 |
| 2013/08/16 | 1,135 | 1,144 | 1,113 | 1,130 | -25 | -2.2% | 1,538,000 |
| 2013/08/15 | 1,160 | 1,168 | 1,152 | 1,155 | -18 | -1.5% | 887,000 |
| 2013/08/14 | 1,167 | 1,173 | 1,149 | 1,173 | +7 | +0.6% | 1,096,000 |
| 2013/08/13 | 1,157 | 1,170 | 1,152 | 1,166 | +24 | +2.1% | 1,297,000 |
| 2013/08/12 | 1,142 | 1,165 | 1,120 | 1,142 | -18 | -1.6% | 2,358,000 |
| 2013/08/09 | 1,142 | 1,169 | 1,142 | 1,160 | +8 | +0.7% | 2,026,000 |
| 2013/08/08 | 1,190 | 1,190 | 1,143 | 1,152 | -59 | -4.9% | 3,934,000 |
| 2013/08/07 | 1,189 | 1,248 | 1,178 | 1,211 | +16 | +1.3% | 3,768,000 |
| 2013/08/06 | 1,178 | 1,196 | 1,164 | 1,195 | +12 | +1% | 1,910,000 |
| 2013/08/05 | 1,181 | 1,203 | 1,177 | 1,183 | -9 | -0.8% | 1,021,000 |
| 2013/08/02 | 1,190 | 1,192 | 1,149 | 1,192 | +26 | +2.2% | 2,074,000 |
| 2013/08/01 | 1,169 | 1,170 | 1,150 | 1,166 | +2 | +0.2% | 1,546,000 |
| 2013/07/31 | 1,167 | 1,172 | 1,140 | 1,164 | -18 | -1.5% | 2,268,000 |
| 2013/07/30 | 1,152 | 1,187 | 1,152 | 1,182 | +21 | +1.8% | 1,370,000 |
| 2013/07/29 | 1,183 | 1,189 | 1,155 | 1,161 | -27 | -2.3% | 1,718,000 |
| 2013/07/26 | 1,205 | 1,206 | 1,188 | 1,188 | -41 | -3.3% | 2,002,000 |
| 2013/07/25 | 1,246 | 1,251 | 1,228 | 1,229 | -5 | -0.4% | 1,862,000 |
| 2013/07/24 | 1,248 | 1,248 | 1,233 | 1,234 | -16 | -1.3% | 1,478,000 |
| 2013/07/23 | 1,229 | 1,256 | 1,226 | 1,250 | +11 | +0.9% | 1,558,000 |
| 2013/07/22 | 1,258 | 1,262 | 1,220 | 1,239 | +9 | +0.7% | 1,350,000 |
| 2013/07/19 | 1,270 | 1,275 | 1,201 | 1,230 | -37 | -2.9% | 3,444,000 |
| 2013/07/18 | 1,264 | 1,268 | 1,252 | 1,267 | +8 | +0.6% | 2,839,000 |
| 2013/07/17 | 1,243 | 1,260 | 1,242 | 1,259 | +6 | +0.5% | 1,481,000 |
| 2013/07/16 | 1,265 | 1,266 | 1,236 | 1,253 | -6 | -0.5% | 2,113,000 |
| 2013/07/12 | 1,250 | 1,261 | 1,239 | 1,259 | +11 | +0.9% | 2,561,000 |
| 2013/07/11 | 1,220 | 1,249 | 1,215 | 1,248 | +9 | +0.7% | 1,776,000 |
| 2013/07/10 | 1,222 | 1,248 | 1,215 | 1,239 | +17 | +1.4% | 2,382,000 |
| 2013/07/09 | 1,210 | 1,226 | 1,203 | 1,222 | +16 | +1.3% | 1,778,000 |
| 2013/07/08 | 1,230 | 1,230 | 1,206 | 1,206 | -6 | -0.5% | 2,059,000 |
| 2013/07/05 | 1,215 | 1,224 | 1,205 | 1,212 | -9 | -0.7% | 2,137,000 |
| 2013/07/04 | 1,250 | 1,255 | 1,215 | 1,221 | +46 | +3.9% | 4,417,000 |
| 2013/07/03 | 1,185 | 1,190 | 1,167 | 1,175 | -25 | -2.1% | 2,269,000 |
| 2013/07/02 | 1,177 | 1,200 | 1,175 | 1,200 | +23 | +2% | 2,484,000 |
| 2013/07/01 | 1,167 | 1,179 | 1,160 | 1,177 | +10 | +0.9% | 1,418,000 |
| 2013/06/28 | 1,139 | 1,167 | 1,130 | 1,167 | +34 | +3% | 2,317,000 |
| 2013/06/27 | 1,115 | 1,138 | 1,104 | 1,133 | +33 | +3% | 1,783,000 |
| 2013/06/26 | 1,151 | 1,161 | 1,099 | 1,100 | -38 | -3.3% | 1,751,000 |
2851～
2900
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
