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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 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 |
| 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 |
2901～
2950
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
