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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 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 |
3701～
3750
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
