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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,150 | 1,170 | 1,118 | 1,138 | -22 | -1.9% | 2,186,000 |
| 2013/06/24 | 1,175 | 1,180 | 1,155 | 1,160 | +9 | +0.8% | 2,436,000 |
| 2013/06/21 | 1,114 | 1,160 | 1,102 | 1,151 | +15 | +1.3% | 2,796,000 |
| 2013/06/20 | 1,120 | 1,154 | 1,096 | 1,136 | +21 | +1.9% | 3,995,000 |
| 2013/06/19 | 1,117 | 1,125 | 1,106 | 1,115 | +9 | +0.8% | 2,004,000 |
| 2013/06/18 | 1,120 | 1,130 | 1,091 | 1,106 | -34 | -3% | 3,728,000 |
| 2013/06/17 | 1,081 | 1,143 | 1,073 | 1,140 | +84 | +8% | 4,429,000 |
| 2013/06/14 | 1,051 | 1,082 | 1,044 | 1,056 | +17 | +1.6% | 4,953,000 |
| 2013/06/13 | 1,100 | 1,105 | 1,039 | 1,039 | -87 | -7.7% | 3,973,000 |
| 2013/06/12 | 1,101 | 1,140 | 1,093 | 1,126 | -13 | -1.1% | 2,842,000 |
| 2013/06/11 | 1,162 | 1,185 | 1,136 | 1,139 | ±0 | ±0% | 3,637,000 |
| 2013/06/10 | 1,100 | 1,139 | 1,092 | 1,139 | +76 | +7.1% | 2,780,000 |
| 2013/06/07 | 1,029 | 1,085 | 1,029 | 1,063 | -16 | -1.5% | 4,512,000 |
| 2013/06/06 | 1,102 | 1,138 | 1,068 | 1,079 | -53 | -4.7% | 5,423,000 |
| 2013/06/05 | 1,145 | 1,200 | 1,130 | 1,132 | -17 | -1.5% | 6,682,000 |
| 2013/06/04 | 1,124 | 1,157 | 1,071 | 1,149 | +34 | +3% | 5,801,000 |
| 2013/06/03 | 1,200 | 1,200 | 1,113 | 1,115 | +3 | +0.3% | 7,287,000 |
| 2013/05/31 | 1,092 | 1,129 | 1,087 | 1,112 | +31 | +2.9% | 3,552,000 |
| 2013/05/30 | 1,080 | 1,109 | 1,065 | 1,081 | -19 | -1.7% | 6,254,000 |
| 2013/05/29 | 1,135 | 1,138 | 1,096 | 1,100 | -38 | -3.3% | 6,059,000 |
| 2013/05/28 | 1,112 | 1,165 | 1,105 | 1,138 | +1 | +0.1% | 2,347,000 |
| 2013/05/27 | 1,157 | 1,171 | 1,118 | 1,137 | -47 | -4% | 4,838,000 |
| 2013/05/24 | 1,202 | 1,221 | 1,140 | 1,184 | +12 | +1% | 5,256,000 |
| 2013/05/23 | 1,268 | 1,290 | 1,172 | 1,172 | -92 | -7.3% | 8,119,000 |
| 2013/05/22 | 1,236 | 1,269 | 1,222 | 1,264 | +33 | +2.7% | 6,442,000 |
| 2013/05/21 | 1,162 | 1,233 | 1,137 | 1,231 | +74 | +6.4% | 8,809,000 |
| 2013/05/20 | 1,149 | 1,175 | 1,126 | 1,157 | +63 | +5.8% | 6,852,000 |
| 2013/05/17 | 1,040 | 1,097 | 1,033 | 1,094 | +77 | +7.6% | 6,682,000 |
| 2013/05/16 | 1,036 | 1,038 | 1,001 | 1,017 | -12 | -1.2% | 2,002,000 |
| 2013/05/15 | 1,050 | 1,051 | 1,026 | 1,029 | -14 | -1.3% | 2,242,000 |
| 2013/05/14 | 1,045 | 1,052 | 1,025 | 1,043 | -8 | -0.8% | 3,234,000 |
| 2013/05/13 | 1,010 | 1,059 | 1,008 | 1,051 | +55 | +5.5% | 5,375,000 |
| 2013/05/10 | 1,060 | 1,060 | 991 | 996 | -37 | -3.6% | 6,605,000 |
| 2013/05/09 | 1,044 | 1,057 | 1,032 | 1,033 | -2 | -0.2% | 3,524,000 |
| 2013/05/08 | 1,012 | 1,035 | 1,007 | 1,035 | +26 | +2.6% | 3,439,000 |
| 2013/05/07 | 1,010 | 1,014 | 1,003 | 1,009 | +14 | +1.4% | 2,429,000 |
| 2013/05/02 | 995 | 1,003 | 990 | 995 | -2 | -0.2% | 1,879,000 |
| 2013/05/01 | 1,000 | 1,002 | 988 | 997 | -2 | -0.2% | 1,997,000 |
| 2013/04/30 | 1,020 | 1,024 | 996 | 999 | -19 | -1.9% | 3,909,000 |
| 2013/04/26 | 995 | 1,018 | 988 | 1,018 | +22 | +2.2% | 5,115,000 |
| 2013/04/25 | 990 | 996 | 984 | 996 | +11 | +1.1% | 4,648,000 |
| 2013/04/24 | 996 | 999 | 972 | 985 | -10 | -1% | 4,589,000 |
| 2013/04/23 | 993 | 1,008 | 988 | 995 | +4 | +0.4% | 2,957,000 |
| 2013/04/22 | 998 | 999 | 981 | 991 | +6 | +0.6% | 4,186,000 |
| 2013/04/19 | 967 | 992 | 966 | 985 | +20 | +2.1% | 3,725,000 |
| 2013/04/18 | 972 | 979 | 957 | 965 | +3 | +0.3% | 3,466,000 |
| 2013/04/17 | 950 | 967 | 950 | 962 | +18 | +1.9% | 3,999,000 |
| 2013/04/16 | 940 | 947 | 912 | 944 | -6 | -0.6% | 5,988,000 |
| 2013/04/15 | 976 | 980 | 950 | 950 | -24 | -2.5% | 8,195,000 |
| 2013/04/12 | 1,000 | 1,002 | 967 | 974 | -115 | -10.6% | 18,274,000 |
2901～
2950
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
