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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 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 |
| 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 |
3751～
3800
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
