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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 584 | 588 | 580 | 580 | -18 | -3% | 995,000 |
| 2010/08/19 | 592 | 600 | 590 | 598 | +3 | +0.5% | 662,000 |
| 2010/08/18 | 597 | 599 | 583 | 595 | +8 | +1.4% | 1,089,000 |
| 2010/08/17 | 573 | 588 | 571 | 587 | +8 | +1.4% | 1,280,000 |
| 2010/08/16 | 579 | 581 | 568 | 579 | -5 | -0.9% | 1,306,000 |
| 2010/08/13 | 581 | 586 | 571 | 584 | +1 | +0.2% | 1,653,000 |
| 2010/08/12 | 576 | 583 | 570 | 583 | -5 | -0.9% | 1,975,000 |
| 2010/08/11 | 604 | 607 | 585 | 588 | -20 | -3.3% | 1,433,000 |
| 2010/08/10 | 615 | 622 | 603 | 608 | -1 | -0.2% | 1,618,000 |
| 2010/08/09 | 613 | 619 | 608 | 609 | -14 | -2.2% | 1,287,000 |
| 2010/08/06 | 620 | 631 | 617 | 623 | -17 | -2.7% | 1,742,000 |
| 2010/08/05 | 630 | 655 | 623 | 640 | +22 | +3.6% | 4,207,000 |
| 2010/08/04 | 635 | 635 | 610 | 618 | -18 | -2.8% | 2,137,000 |
| 2010/08/03 | 640 | 641 | 622 | 636 | +6 | +1% | 2,238,000 |
| 2010/08/02 | 622 | 633 | 616 | 630 | +8 | +1.3% | 2,024,000 |
| 2010/07/30 | 620 | 626 | 605 | 622 | +1 | +0.2% | 4,379,000 |
| 2010/07/29 | 621 | 626 | 619 | 621 | -3 | -0.5% | 1,709,000 |
| 2010/07/28 | 623 | 628 | 617 | 624 | +12 | +2% | 2,061,000 |
| 2010/07/27 | 612 | 622 | 611 | 612 | +4 | +0.7% | 1,583,000 |
| 2010/07/26 | 608 | 613 | 605 | 608 | +10 | +1.7% | 1,757,000 |
| 2010/07/23 | 599 | 610 | 591 | 598 | +14 | +2.4% | 2,265,000 |
| 2010/07/22 | 591 | 592 | 583 | 584 | -11 | -1.8% | 1,517,000 |
| 2010/07/21 | 605 | 614 | 590 | 595 | +1 | +0.2% | 1,991,000 |
| 2010/07/20 | 601 | 611 | 594 | 594 | -17 | -2.8% | 2,945,000 |
| 2010/07/16 | 629 | 638 | 610 | 611 | -27 | -4.2% | 3,112,000 |
| 2010/07/15 | 657 | 660 | 638 | 638 | -24 | -3.6% | 1,993,000 |
| 2010/07/14 | 669 | 670 | 655 | 662 | +9 | +1.4% | 2,647,000 |
| 2010/07/13 | 690 | 690 | 648 | 653 | -39 | -5.6% | 3,958,000 |
| 2010/07/12 | 679 | 699 | 679 | 692 | +23 | +3.4% | 2,859,000 |
| 2010/07/09 | 658 | 678 | 653 | 669 | +21 | +3.2% | 2,938,000 |
| 2010/07/08 | 646 | 653 | 644 | 648 | +17 | +2.7% | 1,182,000 |
| 2010/07/07 | 643 | 646 | 627 | 631 | -9 | -1.4% | 1,751,000 |
| 2010/07/06 | 634 | 644 | 621 | 640 | -4 | -0.6% | 1,443,000 |
| 2010/07/05 | 637 | 646 | 635 | 644 | +7 | +1.1% | 691,000 |
| 2010/07/02 | 645 | 646 | 635 | 637 | -3 | -0.5% | 1,480,000 |
| 2010/07/01 | 652 | 653 | 635 | 640 | -13 | -2% | 1,126,000 |
| 2010/06/30 | 668 | 668 | 653 | 653 | -34 | -4.9% | 2,039,000 |
| 2010/06/29 | 689 | 703 | 684 | 687 | -2 | -0.3% | 1,417,000 |
| 2010/06/28 | 702 | 702 | 685 | 689 | -10 | -1.4% | 1,305,000 |
| 2010/06/25 | 694 | 704 | 688 | 699 | -10 | -1.4% | 1,450,000 |
| 2010/06/24 | 709 | 715 | 699 | 709 | -9 | -1.3% | 1,473,000 |
| 2010/06/23 | 720 | 722 | 714 | 718 | -17 | -2.3% | 1,013,000 |
| 2010/06/22 | 744 | 746 | 733 | 735 | -17 | -2.3% | 1,276,000 |
| 2010/06/21 | 735 | 752 | 733 | 752 | +32 | +4.4% | 1,328,000 |
| 2010/06/18 | 731 | 732 | 714 | 720 | -7 | -1% | 958,000 |
| 2010/06/17 | 723 | 731 | 719 | 727 | -7 | -1% | 954,000 |
| 2010/06/16 | 740 | 747 | 730 | 734 | +5 | +0.7% | 2,248,000 |
| 2010/06/15 | 718 | 729 | 712 | 729 | +14 | +2% | 1,552,000 |
| 2010/06/14 | 700 | 723 | 699 | 715 | +19 | +2.7% | 1,976,000 |
| 2010/06/11 | 680 | 701 | 679 | 696 | +36 | +5.5% | 6,231,000 |
3601～
3650
件表示中 / 6951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 | 31,400円 | - | - | 0.00% | 6.31倍 | -1.48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 | 54,400円 | - | - | 2.57% | 106.66倍 | 1.56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 | 348,500円 | - | - | 2.53% | 13.00倍 | 1.12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 | 150,100円 | - | - | 5.00% | 12.18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 | 144,700円 | - | - | 4.15% | 11.11倍 | 1.00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
