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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 696 | 702 | 686 | 689 | +3 | +0.4% | 1,606,000 |
| 2010/09/24 | 688 | 700 | 683 | 686 | -10 | -1.4% | 1,664,000 |
| 2010/09/22 | 720 | 720 | 693 | 696 | -25 | -3.5% | 2,305,000 |
| 2010/09/21 | 730 | 730 | 720 | 721 | +5 | +0.7% | 1,328,000 |
| 2010/09/17 | 717 | 717 | 707 | 716 | +6 | +0.8% | 1,422,000 |
| 2010/09/16 | 713 | 717 | 704 | 710 | +1 | +0.1% | 1,465,000 |
| 2010/09/15 | 682 | 712 | 680 | 709 | +21 | +3.1% | 2,053,000 |
| 2010/09/14 | 693 | 697 | 683 | 688 | -3 | -0.4% | 1,720,000 |
| 2010/09/13 | 691 | 701 | 689 | 691 | +8 | +1.2% | 2,619,000 |
| 2010/09/10 | 662 | 684 | 660 | 683 | +21 | +3.2% | 3,818,000 |
| 2010/09/09 | 665 | 666 | 655 | 662 | ±0 | ±0% | 2,308,000 |
| 2010/09/08 | 664 | 668 | 658 | 662 | -16 | -2.4% | 1,931,000 |
| 2010/09/07 | 672 | 679 | 664 | 678 | +13 | +2% | 3,243,000 |
| 2010/09/06 | 649 | 669 | 641 | 665 | +19 | +2.9% | 2,256,000 |
| 2010/09/03 | 640 | 647 | 638 | 646 | +13 | +2.1% | 2,181,000 |
| 2010/09/02 | 628 | 634 | 619 | 633 | +22 | +3.6% | 2,437,000 |
| 2010/09/01 | 582 | 611 | 580 | 611 | +30 | +5.2% | 2,536,000 |
| 2010/08/31 | 592 | 595 | 581 | 581 | -21 | -3.5% | 1,008,000 |
| 2010/08/30 | 600 | 611 | 596 | 602 | +11 | +1.9% | 1,748,000 |
| 2010/08/27 | 562 | 591 | 560 | 591 | +26 | +4.6% | 2,323,000 |
| 2010/08/26 | 560 | 571 | 558 | 565 | +15 | +2.7% | 1,550,000 |
| 2010/08/25 | 555 | 561 | 546 | 550 | -12 | -2.1% | 1,356,000 |
| 2010/08/24 | 568 | 570 | 559 | 562 | -16 | -2.8% | 1,098,000 |
| 2010/08/23 | 583 | 584 | 565 | 578 | -2 | -0.3% | 1,040,000 |
| 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 |
3651～
3700
件表示中 / 7025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 | 39,600円 | -19.0% | -41.0% | 0.00% | 7.96倍 | -1.87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 |
| タマホーム | 366,000円 | +17.0% | +137.5% | 5.36% | 17.68倍 | 3.10倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| 日比谷 | 451,500円 | +4.1% | +3.2% | 2.21% | 16.35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 | 187,300円 | +0.1% | +6.8% | 4.86% | 12.49倍 | 1.19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 | 477,000円 | +6.9% | +4.7% | 2.18% | 13.40倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
