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 |
|---|---|---|---|---|---|---|---|
| 2009/03/17 | 443 | 444 | 429 | 439 | ±0 | ±0% | 1,895,000 |
| 2009/03/16 | 432 | 444 | 426 | 439 | +4 | +0.9% | 1,605,000 |
| 2009/03/13 | 434 | 447 | 433 | 435 | +23 | +5.6% | 4,383,000 |
| 2009/03/12 | 413 | 418 | 407 | 412 | -6 | -1.4% | 1,535,000 |
| 2009/03/11 | 399 | 418 | 395 | 418 | +32 | +8.3% | 2,788,000 |
| 2009/03/10 | 383 | 393 | 383 | 386 | +7 | +1.8% | 1,993,000 |
| 2009/03/09 | 379 | 389 | 379 | 379 | +1 | +0.3% | 2,668,000 |
| 2009/03/06 | 384 | 388 | 377 | 378 | -21 | -5.3% | 1,609,000 |
| 2009/03/05 | 390 | 404 | 389 | 399 | +10 | +2.6% | 2,455,000 |
| 2009/03/04 | 377 | 392 | 377 | 389 | ±0 | ±0% | 2,125,000 |
| 2009/03/03 | 378 | 396 | 376 | 389 | +6 | +1.6% | 1,855,000 |
| 2009/03/02 | 383 | 396 | 381 | 383 | -12 | -3% | 1,794,000 |
| 2009/02/27 | 400 | 404 | 393 | 395 | -6 | -1.5% | 1,560,000 |
| 2009/02/26 | 411 | 419 | 397 | 401 | -15 | -3.6% | 2,015,000 |
| 2009/02/25 | 406 | 417 | 399 | 416 | +30 | +7.8% | 2,725,000 |
| 2009/02/24 | 380 | 391 | 374 | 386 | +1 | +0.3% | 2,208,000 |
| 2009/02/23 | 400 | 400 | 374 | 385 | -27 | -6.6% | 2,879,000 |
| 2009/02/20 | 425 | 425 | 402 | 412 | -7 | -1.7% | 2,439,000 |
| 2009/02/19 | 427 | 431 | 417 | 419 | +2 | +0.5% | 1,397,000 |
| 2009/02/18 | 400 | 421 | 400 | 417 | +6 | +1.5% | 2,072,000 |
| 2009/02/17 | 411 | 417 | 405 | 411 | -2 | -0.5% | 1,518,000 |
| 2009/02/16 | 415 | 417 | 403 | 413 | -5 | -1.2% | 2,120,000 |
| 2009/02/13 | 451 | 451 | 415 | 418 | -37 | -8.1% | 4,203,000 |
| 2009/02/12 | 466 | 477 | 452 | 455 | -16 | -3.4% | 1,815,000 |
| 2009/02/10 | 473 | 479 | 466 | 471 | +11 | +2.4% | 983,000 |
| 2009/02/09 | 488 | 493 | 460 | 460 | -14 | -3% | 1,516,000 |
| 2009/02/06 | 479 | 480 | 468 | 474 | +17 | +3.7% | 1,309,000 |
| 2009/02/05 | 454 | 474 | 450 | 457 | -12 | -2.6% | 1,554,000 |
| 2009/02/04 | 455 | 476 | 455 | 469 | +19 | +4.2% | 1,362,000 |
| 2009/02/03 | 448 | 479 | 447 | 450 | +7 | +1.6% | 1,387,000 |
| 2009/02/02 | 444 | 462 | 438 | 443 | -14 | -3.1% | 1,980,000 |
| 2009/01/30 | 463 | 468 | 455 | 457 | -26 | -5.4% | 1,538,000 |
| 2009/01/29 | 487 | 490 | 472 | 483 | +16 | +3.4% | 2,088,000 |
| 2009/01/28 | 466 | 477 | 451 | 467 | +11 | +2.4% | 2,032,000 |
| 2009/01/27 | 432 | 463 | 432 | 456 | +35 | +8.3% | 1,999,000 |
| 2009/01/26 | 430 | 433 | 417 | 421 | -9 | -2.1% | 1,495,000 |
| 2009/01/23 | 452 | 452 | 429 | 430 | -32 | -6.9% | 1,818,000 |
| 2009/01/22 | 453 | 463 | 437 | 462 | +19 | +4.3% | 1,851,000 |
| 2009/01/21 | 449 | 450 | 431 | 443 | -9 | -2% | 2,198,000 |
| 2009/01/20 | 465 | 466 | 451 | 452 | -20 | -4.2% | 1,546,000 |
| 2009/01/19 | 477 | 489 | 471 | 472 | ±0 | ±0% | 1,348,000 |
| 2009/01/16 | 447 | 475 | 445 | 472 | +28 | +6.3% | 2,528,000 |
| 2009/01/15 | 454 | 462 | 443 | 444 | -35 | -7.3% | 2,887,000 |
| 2009/01/14 | 472 | 487 | 461 | 479 | +2 | +0.4% | 2,550,000 |
| 2009/01/13 | 474 | 485 | 466 | 477 | -42 | -8.1% | 1,528,000 |
| 2009/01/09 | 524 | 530 | 513 | 519 | +5 | +1% | 1,708,000 |
| 2009/01/08 | 520 | 530 | 509 | 514 | -43 | -7.7% | 2,033,000 |
| 2009/01/07 | 540 | 570 | 537 | 557 | +14 | +2.6% | 1,819,000 |
| 2009/01/06 | 545 | 553 | 537 | 543 | +18 | +3.4% | 2,313,000 |
| 2009/01/05 | 521 | 532 | 513 | 525 | +36 | +7.4% | 1,555,000 |
3951～
4000
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
