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 |
|---|---|---|---|---|---|---|---|
| 2013/01/30 | 1,170 | 1,204 | 1,167 | 1,189 | +27 | +2.3% | 3,482,000 |
| 2013/01/29 | 1,154 | 1,177 | 1,154 | 1,162 | -2 | -0.2% | 1,453,000 |
| 2013/01/28 | 1,185 | 1,186 | 1,162 | 1,164 | -10 | -0.9% | 1,224,000 |
| 2013/01/25 | 1,190 | 1,191 | 1,160 | 1,174 | +14 | +1.2% | 2,009,000 |
| 2013/01/24 | 1,138 | 1,175 | 1,138 | 1,160 | +8 | +0.7% | 2,033,000 |
| 2013/01/23 | 1,148 | 1,168 | 1,141 | 1,152 | -25 | -2.1% | 1,798,000 |
| 2013/01/22 | 1,181 | 1,192 | 1,165 | 1,177 | -4 | -0.3% | 1,463,000 |
| 2013/01/21 | 1,223 | 1,223 | 1,181 | 1,181 | -27 | -2.2% | 1,332,000 |
| 2013/01/18 | 1,218 | 1,224 | 1,199 | 1,208 | +24 | +2% | 1,865,000 |
| 2013/01/17 | 1,220 | 1,224 | 1,165 | 1,184 | -30 | -2.5% | 2,353,000 |
| 2013/01/16 | 1,223 | 1,233 | 1,210 | 1,214 | +2 | +0.2% | 2,416,000 |
| 2013/01/15 | 1,224 | 1,234 | 1,211 | 1,212 | -1 | -0.1% | 1,395,000 |
| 2013/01/11 | 1,205 | 1,222 | 1,204 | 1,213 | +8 | +0.7% | 2,499,000 |
| 2013/01/10 | 1,220 | 1,223 | 1,204 | 1,205 | -5 | -0.4% | 1,521,000 |
| 2013/01/09 | 1,199 | 1,218 | 1,198 | 1,210 | +2 | +0.2% | 1,825,000 |
| 2013/01/08 | 1,204 | 1,221 | 1,198 | 1,208 | +10 | +0.8% | 2,504,000 |
| 2013/01/07 | 1,242 | 1,245 | 1,197 | 1,198 | -55 | -4.4% | 3,778,000 |
| 2013/01/04 | 1,255 | 1,264 | 1,241 | 1,253 | +25 | +2% | 2,287,000 |
| 2012/12/28 | 1,198 | 1,234 | 1,187 | 1,228 | +22 | +1.8% | 2,118,000 |
| 2012/12/27 | 1,208 | 1,212 | 1,199 | 1,206 | +2 | +0.2% | 1,938,000 |
| 2012/12/26 | 1,217 | 1,218 | 1,195 | 1,204 | -13 | -1.1% | 1,859,000 |
| 2012/12/25 | 1,221 | 1,221 | 1,204 | 1,217 | +26 | +2.2% | 1,088,000 |
| 2012/12/21 | 1,214 | 1,227 | 1,191 | 1,191 | -16 | -1.3% | 2,658,000 |
| 2012/12/20 | 1,230 | 1,231 | 1,204 | 1,207 | -30 | -2.4% | 2,802,000 |
| 2012/12/19 | 1,193 | 1,237 | 1,193 | 1,237 | +54 | +4.6% | 3,315,000 |
| 2012/12/18 | 1,160 | 1,191 | 1,159 | 1,183 | +25 | +2.2% | 2,337,000 |
| 2012/12/17 | 1,175 | 1,178 | 1,157 | 1,158 | +2 | +0.2% | 2,151,000 |
| 2012/12/14 | 1,153 | 1,160 | 1,139 | 1,156 | +3 | +0.3% | 4,081,000 |
| 2012/12/13 | 1,152 | 1,169 | 1,144 | 1,153 | +4 | +0.3% | 3,128,000 |
| 2012/12/12 | 1,167 | 1,174 | 1,143 | 1,149 | -14 | -1.2% | 3,426,000 |
| 2012/12/11 | 1,191 | 1,194 | 1,158 | 1,163 | -42 | -3.5% | 2,978,000 |
| 2012/12/10 | 1,210 | 1,211 | 1,187 | 1,205 | -32 | -2.6% | 2,628,000 |
| 2012/12/07 | 1,250 | 1,251 | 1,232 | 1,237 | -16 | -1.3% | 1,639,000 |
| 2012/12/06 | 1,237 | 1,258 | 1,231 | 1,253 | +26 | +2.1% | 1,752,000 |
| 2012/12/05 | 1,263 | 1,263 | 1,225 | 1,227 | -32 | -2.5% | 2,861,000 |
| 2012/12/04 | 1,242 | 1,268 | 1,238 | 1,259 | +16 | +1.3% | 2,213,000 |
| 2012/12/03 | 1,201 | 1,249 | 1,194 | 1,243 | +57 | +4.8% | 2,829,000 |
| 2012/11/30 | 1,201 | 1,205 | 1,185 | 1,186 | -6 | -0.5% | 2,205,000 |
| 2012/11/29 | 1,209 | 1,210 | 1,185 | 1,192 | -13 | -1.1% | 2,420,000 |
| 2012/11/28 | 1,210 | 1,211 | 1,173 | 1,205 | -20 | -1.6% | 2,255,000 |
| 2012/11/27 | 1,221 | 1,240 | 1,218 | 1,225 | +7 | +0.6% | 1,012,000 |
| 2012/11/26 | 1,241 | 1,245 | 1,217 | 1,218 | -16 | -1.3% | 2,057,000 |
| 2012/11/22 | 1,249 | 1,249 | 1,227 | 1,234 | +5 | +0.4% | 1,036,000 |
| 2012/11/21 | 1,229 | 1,238 | 1,220 | 1,229 | +9 | +0.7% | 1,039,000 |
| 2012/11/20 | 1,247 | 1,252 | 1,218 | 1,220 | -25 | -2% | 1,813,000 |
| 2012/11/19 | 1,240 | 1,247 | 1,228 | 1,245 | +18 | +1.5% | 1,177,000 |
| 2012/11/16 | 1,225 | 1,230 | 1,215 | 1,227 | +14 | +1.2% | 977,000 |
| 2012/11/15 | 1,185 | 1,213 | 1,181 | 1,213 | +40 | +3.4% | 2,093,000 |
| 2012/11/14 | 1,183 | 1,186 | 1,170 | 1,173 | -14 | -1.2% | 1,823,000 |
| 2012/11/13 | 1,216 | 1,224 | 1,184 | 1,187 | -15 | -1.2% | 1,531,000 |
3001～
3050
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
