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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 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 |
| 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 |
3051～
3100
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
