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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/12 | 1,218 | 1,228 | 1,196 | 1,202 | -19 | -1.6% | 1,759,000 |
| 2012/11/09 | 1,241 | 1,243 | 1,206 | 1,221 | -28 | -2.2% | 1,968,000 |
| 2012/11/08 | 1,180 | 1,253 | 1,176 | 1,249 | +49 | +4.1% | 3,782,000 |
| 2012/11/07 | 1,271 | 1,277 | 1,183 | 1,200 | -60 | -4.8% | 4,669,000 |
| 2012/11/06 | 1,261 | 1,269 | 1,249 | 1,260 | +5 | +0.4% | 982,000 |
| 2012/11/05 | 1,250 | 1,265 | 1,238 | 1,255 | -8 | -0.6% | 1,415,000 |
| 2012/11/02 | 1,270 | 1,289 | 1,260 | 1,263 | -6 | -0.5% | 2,054,000 |
| 2012/11/01 | 1,290 | 1,290 | 1,262 | 1,269 | -19 | -1.5% | 1,457,000 |
| 2012/10/31 | 1,294 | 1,304 | 1,283 | 1,288 | +3 | +0.2% | 1,756,000 |
| 2012/10/30 | 1,295 | 1,309 | 1,273 | 1,285 | ±0 | ±0% | 2,622,000 |
| 2012/10/29 | 1,271 | 1,290 | 1,268 | 1,285 | +27 | +2.1% | 1,436,000 |
| 2012/10/26 | 1,306 | 1,309 | 1,257 | 1,258 | -23 | -1.8% | 2,033,000 |
| 2012/10/25 | 1,252 | 1,281 | 1,250 | 1,281 | +34 | +2.7% | 1,999,000 |
| 2012/10/24 | 1,221 | 1,258 | 1,220 | 1,247 | +5 | +0.4% | 1,836,000 |
| 2012/10/23 | 1,238 | 1,257 | 1,232 | 1,242 | +12 | +1% | 1,436,000 |
| 2012/10/22 | 1,204 | 1,233 | 1,197 | 1,230 | +5 | +0.4% | 1,303,000 |
| 2012/10/19 | 1,221 | 1,233 | 1,214 | 1,225 | -5 | -0.4% | 1,162,000 |
| 2012/10/18 | 1,230 | 1,238 | 1,222 | 1,230 | +10 | +0.8% | 1,842,000 |
| 2012/10/17 | 1,230 | 1,231 | 1,210 | 1,220 | +2 | +0.2% | 1,875,000 |
| 2012/10/16 | 1,216 | 1,235 | 1,213 | 1,218 | +8 | +0.7% | 1,393,000 |
| 2012/10/15 | 1,207 | 1,267 | 1,201 | 1,210 | +38 | +3.2% | 4,247,000 |
| 2012/10/12 | 1,149 | 1,180 | 1,149 | 1,172 | +33 | +2.9% | 2,661,000 |
| 2012/10/11 | 1,151 | 1,153 | 1,123 | 1,139 | -31 | -2.6% | 3,000,000 |
| 2012/10/10 | 1,201 | 1,205 | 1,162 | 1,170 | -53 | -4.3% | 2,338,000 |
| 2012/10/09 | 1,219 | 1,229 | 1,212 | 1,223 | +5 | +0.4% | 1,883,000 |
| 2012/10/05 | 1,226 | 1,232 | 1,204 | 1,218 | -9 | -0.7% | 1,378,000 |
3101～
3150
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
