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 |
|---|---|---|---|---|---|---|---|
| 2012/08/30 | 1,058 | 1,067 | 1,041 | 1,048 | -5 | -0.5% | 1,239,000 |
| 2012/08/29 | 1,059 | 1,067 | 1,049 | 1,053 | +4 | +0.4% | 1,285,000 |
| 2012/08/28 | 1,055 | 1,059 | 1,046 | 1,049 | -6 | -0.6% | 1,213,000 |
| 2012/08/27 | 1,065 | 1,065 | 1,051 | 1,055 | +9 | +0.9% | 645,000 |
| 2012/08/24 | 1,038 | 1,053 | 1,035 | 1,046 | -16 | -1.5% | 847,000 |
| 2012/08/23 | 1,048 | 1,066 | 1,038 | 1,062 | +4 | +0.4% | 1,303,000 |
| 2012/08/22 | 1,078 | 1,078 | 1,050 | 1,058 | -18 | -1.7% | 1,174,000 |
| 2012/08/21 | 1,075 | 1,088 | 1,073 | 1,076 | +8 | +0.7% | 1,178,000 |
| 2012/08/20 | 1,070 | 1,076 | 1,063 | 1,068 | +3 | +0.3% | 592,000 |
| 2012/08/17 | 1,062 | 1,069 | 1,057 | 1,065 | +2 | +0.2% | 755,000 |
| 2012/08/16 | 1,048 | 1,069 | 1,047 | 1,063 | +18 | +1.7% | 908,000 |
| 2012/08/15 | 1,067 | 1,067 | 1,038 | 1,045 | -23 | -2.2% | 994,000 |
| 2012/08/14 | 1,052 | 1,073 | 1,051 | 1,068 | +26 | +2.5% | 1,058,000 |
| 2012/08/13 | 1,058 | 1,058 | 1,040 | 1,042 | -17 | -1.6% | 757,000 |
| 2012/08/10 | 1,067 | 1,073 | 1,053 | 1,059 | -12 | -1.1% | 1,043,000 |
| 2012/08/09 | 1,044 | 1,077 | 1,043 | 1,071 | +28 | +2.7% | 2,225,000 |
| 2012/08/08 | 1,033 | 1,045 | 1,004 | 1,043 | +22 | +2.2% | 2,429,000 |
| 2012/08/07 | 1,020 | 1,026 | 1,011 | 1,021 | +11 | +1.1% | 1,219,000 |
| 2012/08/06 | 1,011 | 1,017 | 1,004 | 1,010 | +26 | +2.6% | 1,062,000 |
| 2012/08/03 | 988 | 994 | 982 | 984 | -32 | -3.1% | 1,212,000 |
| 2012/08/02 | 1,004 | 1,022 | 1,004 | 1,016 | +13 | +1.3% | 1,045,000 |
| 2012/08/01 | 1,015 | 1,016 | 993 | 1,003 | -24 | -2.3% | 1,209,000 |
| 2012/07/31 | 1,013 | 1,032 | 1,010 | 1,027 | +11 | +1.1% | 1,206,000 |
| 2012/07/30 | 1,017 | 1,022 | 1,010 | 1,016 | +13 | +1.3% | 626,000 |
| 2012/07/27 | 993 | 1,009 | 993 | 1,003 | +23 | +2.3% | 916,000 |
| 2012/07/26 | 980 | 984 | 963 | 980 | +12 | +1.2% | 1,145,000 |
| 2012/07/25 | 975 | 987 | 963 | 968 | -16 | -1.6% | 1,343,000 |
| 2012/07/24 | 988 | 993 | 979 | 984 | -4 | -0.4% | 848,000 |
| 2012/07/23 | 1,002 | 1,002 | 978 | 988 | -21 | -2.1% | 1,466,000 |
| 2012/07/20 | 1,019 | 1,023 | 1,004 | 1,009 | -15 | -1.5% | 1,259,000 |
| 2012/07/19 | 1,011 | 1,030 | 1,009 | 1,024 | +27 | +2.7% | 1,266,000 |
| 2012/07/18 | 1,010 | 1,023 | 994 | 997 | -2 | -0.2% | 2,130,000 |
| 2012/07/17 | 1,010 | 1,012 | 992 | 999 | -10 | -1% | 2,025,000 |
| 2012/07/13 | 991 | 1,017 | 991 | 1,009 | +27 | +2.7% | 2,115,000 |
| 2012/07/12 | 1,000 | 1,002 | 978 | 982 | -21 | -2.1% | 1,325,000 |
| 2012/07/11 | 989 | 1,014 | 988 | 1,003 | +15 | +1.5% | 2,479,000 |
| 2012/07/10 | 995 | 1,002 | 987 | 988 | -4 | -0.4% | 1,441,000 |
| 2012/07/09 | 993 | 1,009 | 989 | 992 | -9 | -0.9% | 1,667,000 |
| 2012/07/06 | 1,014 | 1,018 | 993 | 1,001 | -12 | -1.2% | 1,864,000 |
| 2012/07/05 | 1,011 | 1,020 | 1,010 | 1,013 | -4 | -0.4% | 1,092,000 |
| 2012/07/04 | 1,003 | 1,024 | 1,003 | 1,017 | +30 | +3% | 2,823,000 |
| 2012/07/03 | 975 | 991 | 975 | 987 | +13 | +1.3% | 2,368,000 |
| 2012/07/02 | 983 | 988 | 974 | 974 | +5 | +0.5% | 1,512,000 |
| 2012/06/29 | 958 | 972 | 942 | 969 | +7 | +0.7% | 3,095,000 |
| 2012/06/28 | 960 | 964 | 936 | 962 | -9 | -0.9% | 3,592,000 |
| 2012/06/27 | 975 | 976 | 954 | 971 | -10 | -1% | 2,747,000 |
| 2012/06/26 | 977 | 983 | 966 | 981 | +5 | +0.5% | 1,922,000 |
| 2012/06/25 | 984 | 998 | 973 | 976 | -35 | -3.5% | 3,942,000 |
| 2012/06/22 | 1,023 | 1,038 | 1,002 | 1,011 | -34 | -3.3% | 3,631,000 |
| 2012/06/21 | 1,045 | 1,063 | 1,042 | 1,045 | +12 | +1.2% | 1,564,000 |
3101～
3150
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
