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 |
|---|---|---|---|---|---|---|---|
| 2010/06/10 | 648 | 661 | 642 | 660 | +16 | +2.5% | 1,178,000 |
| 2010/06/09 | 657 | 659 | 635 | 644 | -23 | -3.4% | 2,086,000 |
| 2010/06/08 | 653 | 669 | 650 | 667 | +4 | +0.6% | 1,900,000 |
| 2010/06/07 | 669 | 669 | 660 | 663 | -19 | -2.8% | 1,944,000 |
| 2010/06/04 | 680 | 693 | 677 | 682 | -2 | -0.3% | 1,485,000 |
| 2010/06/03 | 682 | 689 | 676 | 684 | +10 | +1.5% | 1,616,000 |
| 2010/06/02 | 676 | 692 | 670 | 674 | -12 | -1.7% | 1,979,000 |
| 2010/06/01 | 701 | 702 | 684 | 686 | -25 | -3.5% | 2,062,000 |
| 2010/05/31 | 705 | 715 | 701 | 711 | -7 | -1% | 1,304,000 |
| 2010/05/28 | 708 | 721 | 705 | 718 | +20 | +2.9% | 2,151,000 |
| 2010/05/27 | 685 | 703 | 681 | 698 | +3 | +0.4% | 1,961,000 |
| 2010/05/26 | 691 | 706 | 687 | 695 | +14 | +2.1% | 2,460,000 |
| 2010/05/25 | 712 | 715 | 677 | 681 | -26 | -3.7% | 2,572,000 |
| 2010/05/24 | 724 | 725 | 694 | 707 | -28 | -3.8% | 3,323,000 |
| 2010/05/21 | 734 | 742 | 723 | 735 | -14 | -1.9% | 2,091,000 |
| 2010/05/20 | 776 | 776 | 746 | 749 | -27 | -3.5% | 2,050,000 |
| 2010/05/19 | 751 | 779 | 750 | 776 | +8 | +1% | 1,639,000 |
| 2010/05/18 | 781 | 784 | 761 | 768 | -12 | -1.5% | 1,494,000 |
| 2010/05/17 | 794 | 794 | 775 | 780 | -29 | -3.6% | 2,913,000 |
| 2010/05/14 | 770 | 827 | 763 | 809 | +24 | +3.1% | 4,785,000 |
| 2010/05/13 | 804 | 824 | 772 | 785 | -12 | -1.5% | 3,409,000 |
| 2010/05/12 | 806 | 817 | 793 | 797 | ±0 | ±0% | 915,000 |
| 2010/05/11 | 828 | 828 | 793 | 797 | -19 | -2.3% | 1,732,000 |
| 2010/05/10 | 805 | 817 | 800 | 816 | +12 | +1.5% | 1,422,000 |
| 2010/05/07 | 801 | 811 | 792 | 804 | -26 | -3.1% | 2,600,000 |
| 2010/05/06 | 844 | 855 | 828 | 830 | -43 | -4.9% | 2,511,000 |
| 2010/04/30 | 872 | 878 | 863 | 873 | +16 | +1.9% | 1,137,000 |
| 2010/04/28 | 860 | 866 | 846 | 857 | -33 | -3.7% | 2,723,000 |
| 2010/04/27 | 893 | 901 | 884 | 890 | -12 | -1.3% | 2,436,000 |
| 2010/04/26 | 897 | 906 | 892 | 902 | +7 | +0.8% | 1,783,000 |
| 2010/04/23 | 899 | 902 | 882 | 895 | +4 | +0.4% | 3,104,000 |
| 2010/04/22 | 877 | 892 | 851 | 891 | +7 | +0.8% | 2,829,000 |
| 2010/04/21 | 886 | 887 | 871 | 884 | +13 | +1.5% | 1,062,000 |
| 2010/04/20 | 876 | 884 | 868 | 871 | -4 | -0.5% | 871,000 |
| 2010/04/19 | 891 | 894 | 869 | 875 | -31 | -3.4% | 1,673,000 |
| 2010/04/16 | 923 | 924 | 900 | 906 | -25 | -2.7% | 1,378,000 |
| 2010/04/15 | 935 | 938 | 927 | 931 | +10 | +1.1% | 662,000 |
| 2010/04/14 | 930 | 938 | 915 | 921 | +2 | +0.2% | 1,061,000 |
| 2010/04/13 | 928 | 930 | 915 | 919 | -16 | -1.7% | 1,172,000 |
| 2010/04/12 | 930 | 950 | 923 | 935 | +17 | +1.9% | 1,134,000 |
| 2010/04/09 | 918 | 933 | 914 | 918 | -5 | -0.5% | 2,458,000 |
| 2010/04/08 | 930 | 937 | 919 | 923 | -12 | -1.3% | 1,286,000 |
| 2010/04/07 | 955 | 958 | 932 | 935 | -10 | -1.1% | 1,912,000 |
| 2010/04/06 | 951 | 954 | 936 | 945 | -6 | -0.6% | 1,661,000 |
| 2010/04/05 | 940 | 963 | 934 | 951 | +20 | +2.1% | 1,509,000 |
| 2010/04/02 | 921 | 939 | 918 | 931 | +11 | +1.2% | 1,086,000 |
| 2010/04/01 | 920 | 923 | 900 | 920 | -8 | -0.9% | 3,830,000 |
| 2010/03/31 | 944 | 946 | 927 | 928 | -15 | -1.6% | 1,656,000 |
| 2010/03/30 | 915 | 945 | 912 | 943 | +30 | +3.3% | 1,800,000 |
| 2010/03/29 | 911 | 917 | 903 | 913 | -10 | -1.1% | 1,152,000 |
3651～
3700
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 | -19.0% | -41.0% | 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 | -4.1% | -41.2% | 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 | +7.1% | +25.7% | 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 | +11.1% | -7.4% | 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 | -9.5% | -28.8% | 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
