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 |
|---|---|---|---|---|---|---|---|
| 2010/03/26 | 900 | 923 | 893 | 923 | +37 | +4.2% | 2,154,000 |
| 2010/03/25 | 892 | 907 | 883 | 886 | +7 | +0.8% | 1,619,000 |
| 2010/03/24 | 877 | 885 | 870 | 879 | +2 | +0.2% | 810,000 |
| 2010/03/23 | 876 | 886 | 872 | 877 | -2 | -0.2% | 861,000 |
| 2010/03/19 | 882 | 889 | 874 | 879 | -2 | -0.2% | 1,418,000 |
| 2010/03/18 | 883 | 887 | 877 | 881 | -5 | -0.6% | 928,000 |
| 2010/03/17 | 887 | 895 | 878 | 886 | +8 | +0.9% | 1,243,000 |
| 2010/03/16 | 893 | 894 | 877 | 878 | -19 | -2.1% | 1,347,000 |
| 2010/03/15 | 889 | 899 | 889 | 897 | +8 | +0.9% | 1,361,000 |
| 2010/03/12 | 883 | 892 | 874 | 889 | +21 | +2.4% | 5,238,000 |
| 2010/03/11 | 883 | 889 | 857 | 868 | -7 | -0.8% | 1,539,000 |
| 2010/03/10 | 873 | 880 | 870 | 875 | +6 | +0.7% | 906,000 |
| 2010/03/09 | 868 | 872 | 856 | 869 | +6 | +0.7% | 1,114,000 |
| 2010/03/08 | 864 | 866 | 857 | 863 | +18 | +2.1% | 1,182,000 |
| 2010/03/05 | 831 | 849 | 829 | 845 | +27 | +3.3% | 2,180,000 |
| 2010/03/04 | 817 | 826 | 796 | 818 | +2 | +0.2% | 2,172,000 |
| 2010/03/03 | 811 | 818 | 805 | 816 | +12 | +1.5% | 1,377,000 |
| 2010/03/02 | 792 | 807 | 791 | 804 | +19 | +2.4% | 1,274,000 |
| 2010/03/01 | 793 | 795 | 781 | 785 | -12 | -1.5% | 1,772,000 |
| 2010/02/26 | 795 | 802 | 786 | 797 | -4 | -0.5% | 1,635,000 |
| 2010/02/25 | 822 | 823 | 798 | 801 | -12 | -1.5% | 1,234,000 |
| 2010/02/24 | 811 | 817 | 805 | 813 | -9 | -1.1% | 1,877,000 |
| 2010/02/23 | 823 | 826 | 810 | 822 | -17 | -2% | 2,120,000 |
| 2010/02/22 | 832 | 851 | 830 | 839 | +28 | +3.5% | 1,387,000 |
| 2010/02/19 | 850 | 866 | 806 | 811 | -33 | -3.9% | 2,712,000 |
| 2010/02/18 | 840 | 844 | 831 | 844 | +5 | +0.6% | 1,097,000 |
| 2010/02/17 | 823 | 842 | 823 | 839 | +31 | +3.8% | 1,354,000 |
| 2010/02/16 | 802 | 814 | 802 | 808 | +2 | +0.2% | 728,000 |
| 2010/02/15 | 794 | 808 | 792 | 806 | +13 | +1.6% | 1,181,000 |
| 2010/02/12 | 795 | 799 | 782 | 793 | +10 | +1.3% | 1,789,000 |
| 2010/02/10 | 793 | 806 | 780 | 783 | +2 | +0.3% | 1,481,000 |
| 2010/02/09 | 775 | 787 | 766 | 781 | +2 | +0.3% | 1,484,000 |
| 2010/02/08 | 790 | 798 | 779 | 779 | -18 | -2.3% | 1,548,000 |
| 2010/02/05 | 799 | 806 | 792 | 797 | -28 | -3.4% | 2,223,000 |
| 2010/02/04 | 839 | 844 | 823 | 825 | -20 | -2.4% | 935,000 |
| 2010/02/03 | 843 | 848 | 832 | 845 | +5 | +0.6% | 944,000 |
| 2010/02/02 | 814 | 842 | 810 | 840 | +32 | +4% | 1,229,000 |
| 2010/02/01 | 826 | 826 | 801 | 808 | -17 | -2.1% | 2,231,000 |
| 2010/01/29 | 817 | 843 | 808 | 825 | -7 | -0.8% | 1,850,000 |
| 2010/01/28 | 819 | 845 | 819 | 832 | +14 | +1.7% | 1,865,000 |
| 2010/01/27 | 818 | 829 | 811 | 818 | -5 | -0.6% | 1,453,000 |
| 2010/01/26 | 834 | 853 | 822 | 823 | -10 | -1.2% | 2,387,000 |
| 2010/01/25 | 815 | 842 | 808 | 833 | +3 | +0.4% | 3,234,000 |
| 2010/01/22 | 837 | 842 | 822 | 830 | -37 | -4.3% | 3,201,000 |
| 2010/01/21 | 850 | 878 | 835 | 867 | +19 | +2.2% | 2,791,000 |
| 2010/01/20 | 853 | 870 | 841 | 848 | -13 | -1.5% | 4,892,000 |
| 2010/01/19 | 905 | 905 | 859 | 861 | -48 | -5.3% | 3,612,000 |
| 2010/01/18 | 869 | 917 | 850 | 909 | +42 | +4.8% | 5,187,000 |
| 2010/01/15 | 860 | 879 | 851 | 867 | +20 | +2.4% | 3,706,000 |
| 2010/01/14 | 835 | 855 | 822 | 847 | +57 | +7.2% | 3,647,000 |
3701～
3750
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 | -1.49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% | 106.67倍 | 1.55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% | 13.01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
