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 |
|---|---|---|---|---|---|---|---|
| 2013/04/12 | 1,000 | 1,002 | 967 | 974 | -115 | -10.6% | 18,274,000 |
| 2013/04/11 | 1,111 | 1,113 | 1,082 | 1,089 | -5 | -0.5% | 3,329,000 |
| 2013/04/10 | 1,079 | 1,104 | 1,078 | 1,094 | +18 | +1.7% | 4,833,000 |
| 2013/04/09 | 1,055 | 1,078 | 1,047 | 1,076 | +38 | +3.7% | 2,778,000 |
| 2013/04/08 | 1,058 | 1,058 | 1,032 | 1,038 | +10 | +1% | 3,050,000 |
| 2013/04/05 | 1,082 | 1,109 | 1,028 | 1,028 | -19 | -1.8% | 5,582,000 |
| 2013/04/04 | 1,065 | 1,069 | 1,033 | 1,047 | -31 | -2.9% | 3,664,000 |
| 2013/04/03 | 1,045 | 1,084 | 1,043 | 1,078 | +50 | +4.9% | 3,427,000 |
| 2013/04/02 | 1,040 | 1,040 | 1,010 | 1,028 | -16 | -1.5% | 3,764,000 |
| 2013/04/01 | 1,053 | 1,061 | 1,043 | 1,044 | -5 | -0.5% | 2,971,000 |
| 2013/03/29 | 1,055 | 1,055 | 1,042 | 1,049 | -1 | -0.1% | 1,088,000 |
| 2013/03/28 | 1,067 | 1,069 | 1,041 | 1,050 | -16 | -1.5% | 3,179,000 |
| 2013/03/27 | 1,082 | 1,082 | 1,045 | 1,066 | -10 | -0.9% | 2,179,000 |
| 2013/03/26 | 1,104 | 1,110 | 1,075 | 1,076 | -11 | -1% | 4,722,000 |
| 2013/03/25 | 1,087 | 1,105 | 1,082 | 1,087 | +5 | +0.5% | 2,726,000 |
| 2013/03/22 | 1,086 | 1,091 | 1,077 | 1,082 | -2 | -0.2% | 2,453,000 |
| 2013/03/21 | 1,087 | 1,087 | 1,076 | 1,084 | +5 | +0.5% | 2,759,000 |
| 2013/03/19 | 1,089 | 1,091 | 1,076 | 1,079 | +1 | +0.1% | 2,755,000 |
| 2013/03/18 | 1,084 | 1,084 | 1,075 | 1,078 | -20 | -1.8% | 2,257,000 |
| 2013/03/15 | 1,101 | 1,103 | 1,086 | 1,098 | -3 | -0.3% | 2,708,000 |
| 2013/03/14 | 1,100 | 1,113 | 1,092 | 1,101 | +18 | +1.7% | 3,102,000 |
| 2013/03/13 | 1,100 | 1,110 | 1,079 | 1,083 | -3 | -0.3% | 3,194,000 |
| 2013/03/12 | 1,078 | 1,102 | 1,071 | 1,086 | -2 | -0.2% | 3,322,000 |
| 2013/03/11 | 1,102 | 1,103 | 1,085 | 1,088 | -16 | -1.4% | 2,849,000 |
| 2013/03/08 | 1,125 | 1,125 | 1,089 | 1,104 | -21 | -1.9% | 7,684,000 |
| 2013/03/07 | 1,163 | 1,179 | 1,123 | 1,125 | -38 | -3.3% | 2,819,000 |
| 2013/03/06 | 1,167 | 1,170 | 1,143 | 1,163 | -1 | -0.1% | 1,500,000 |
| 2013/03/05 | 1,178 | 1,181 | 1,155 | 1,164 | -8 | -0.7% | 1,382,000 |
| 2013/03/04 | 1,168 | 1,184 | 1,161 | 1,172 | +12 | +1% | 1,641,000 |
| 2013/03/01 | 1,150 | 1,162 | 1,138 | 1,160 | +3 | +0.3% | 1,499,000 |
| 2013/02/28 | 1,152 | 1,160 | 1,147 | 1,157 | +12 | +1% | 1,572,000 |
| 2013/02/27 | 1,143 | 1,157 | 1,136 | 1,145 | -2 | -0.2% | 1,478,000 |
| 2013/02/26 | 1,134 | 1,153 | 1,134 | 1,147 | -11 | -0.9% | 1,928,000 |
| 2013/02/25 | 1,158 | 1,162 | 1,144 | 1,158 | +25 | +2.2% | 2,050,000 |
| 2013/02/22 | 1,115 | 1,134 | 1,104 | 1,133 | +18 | +1.6% | 1,922,000 |
| 2013/02/21 | 1,120 | 1,122 | 1,097 | 1,115 | -6 | -0.5% | 1,818,000 |
| 2013/02/20 | 1,130 | 1,135 | 1,103 | 1,121 | +3 | +0.3% | 1,904,000 |
| 2013/02/19 | 1,070 | 1,122 | 1,070 | 1,118 | +47 | +4.4% | 2,089,000 |
| 2013/02/18 | 1,097 | 1,098 | 1,061 | 1,071 | -7 | -0.6% | 2,262,000 |
| 2013/02/15 | 1,103 | 1,119 | 1,062 | 1,078 | -28 | -2.5% | 2,386,000 |
| 2013/02/14 | 1,107 | 1,140 | 1,102 | 1,106 | +12 | +1.1% | 3,000,000 |
| 2013/02/13 | 1,102 | 1,122 | 1,091 | 1,094 | -31 | -2.8% | 2,903,000 |
| 2013/02/12 | 1,130 | 1,143 | 1,115 | 1,125 | +35 | +3.2% | 2,956,000 |
| 2013/02/08 | 1,056 | 1,143 | 1,056 | 1,090 | +7 | +0.6% | 6,236,000 |
| 2013/02/07 | 1,088 | 1,097 | 1,071 | 1,083 | -24 | -2.2% | 3,346,000 |
| 2013/02/06 | 1,138 | 1,142 | 1,100 | 1,107 | +13 | +1.2% | 2,842,000 |
| 2013/02/05 | 1,099 | 1,104 | 1,081 | 1,094 | -30 | -2.7% | 2,443,000 |
| 2013/02/04 | 1,148 | 1,155 | 1,121 | 1,124 | -25 | -2.2% | 1,993,000 |
| 2013/02/01 | 1,155 | 1,158 | 1,139 | 1,149 | +2 | +0.2% | 1,897,000 |
| 2013/01/31 | 1,175 | 1,176 | 1,137 | 1,147 | -42 | -3.5% | 4,101,000 |
2951～
3000
件表示中 / 6950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 | 32,200円 | -19.0% | -41.0% | 0.00% | 6.47倍 | -1.52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 |
| 三住建設 | 54,200円 | -4.1% | -41.2% | 2.58% | 106.27倍 | 1.55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。横浜杭打ち工事問題が長期化 |
| 日比谷 | 365,000円 | +7.1% | +25.7% | 2.41% | 13.62倍 | 1.17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 | 150,400円 | +11.1% | -7.4% | 4.99% | 12.20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 | 146,100円 | -9.5% | -28.8% | 4.11% | 11.22倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
