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 |
|---|---|---|---|---|---|---|---|
| 2012/11/01 | 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 |
| 2012/10/04 | 1,237 | 1,237 | 1,213 | 1,227 | -8 | -0.6% | 1,193,000 |
| 2012/10/03 | 1,200 | 1,239 | 1,200 | 1,235 | +39 | +3.3% | 1,481,000 |
| 2012/10/02 | 1,185 | 1,203 | 1,180 | 1,196 | +14 | +1.2% | 987,000 |
| 2012/10/01 | 1,196 | 1,210 | 1,167 | 1,182 | -32 | -2.6% | 1,587,000 |
| 2012/09/28 | 1,219 | 1,223 | 1,199 | 1,214 | +2 | +0.2% | 1,659,000 |
| 2012/09/27 | 1,232 | 1,232 | 1,192 | 1,212 | -26 | -2.1% | 2,463,000 |
| 2012/09/26 | 1,196 | 1,248 | 1,194 | 1,238 | +38 | +3.2% | 3,974,000 |
| 2012/09/25 | 1,144 | 1,200 | 1,140 | 1,200 | +47 | +4.1% | 2,492,000 |
| 2012/09/24 | 1,143 | 1,162 | 1,143 | 1,153 | +9 | +0.8% | 1,316,000 |
| 2012/09/21 | 1,146 | 1,153 | 1,137 | 1,144 | -1 | -0.1% | 1,099,000 |
| 2012/09/20 | 1,143 | 1,158 | 1,136 | 1,145 | -11 | -1% | 1,758,000 |
| 2012/09/19 | 1,163 | 1,164 | 1,142 | 1,156 | +11 | +1% | 1,308,000 |
| 2012/09/18 | 1,155 | 1,155 | 1,131 | 1,145 | -17 | -1.5% | 1,502,000 |
| 2012/09/14 | 1,140 | 1,164 | 1,138 | 1,162 | +41 | +3.7% | 3,328,000 |
| 2012/09/13 | 1,101 | 1,128 | 1,097 | 1,121 | +20 | +1.8% | 1,849,000 |
| 2012/09/12 | 1,070 | 1,101 | 1,062 | 1,101 | +39 | +3.7% | 1,695,000 |
| 2012/09/11 | 1,053 | 1,065 | 1,051 | 1,062 | +2 | +0.2% | 1,012,000 |
| 2012/09/10 | 1,077 | 1,077 | 1,050 | 1,060 | -24 | -2.2% | 2,148,000 |
| 2012/09/07 | 1,071 | 1,084 | 1,067 | 1,084 | +35 | +3.3% | 2,138,000 |
| 2012/09/06 | 1,038 | 1,049 | 1,034 | 1,049 | +21 | +2% | 1,209,000 |
| 2012/09/05 | 1,040 | 1,046 | 1,026 | 1,028 | -5 | -0.5% | 1,357,000 |
| 2012/09/04 | 1,028 | 1,039 | 1,025 | 1,033 | +6 | +0.6% | 838,000 |
| 2012/09/03 | 1,031 | 1,040 | 1,024 | 1,027 | -3 | -0.3% | 951,000 |
| 2012/08/31 | 1,032 | 1,040 | 1,030 | 1,030 | -18 | -1.7% | 1,108,000 |
| 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 |
3101～
3150
件表示中 / 6993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 | 32,900円 | -19.0% | -41.0% | 0.00% | 6.61倍 | -1.56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 | 373,000円 | +4.1% | +3.2% | 2.68% | 13.48倍 | 1.15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 |
| ピーエス | 181,800円 | +4.7% | -23.3% | 4.40% | 13.71倍 | 1.47倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 明星工 | 151,700円 | -9.5% | -28.8% | 3.96% | 11.65倍 | 1.05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 |
| 矢作建 | 183,600円 | +19.4% | +14.9% | 4.90% | 11.97倍 | 1.15倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
市場注目の銘柄
チャート関連のコラム
