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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 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 |
| 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 |
2951～
3000
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
