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 |
|---|---|---|---|---|---|---|---|
| 2008/08/04 | 1,079 | 1,079 | 1,018 | 1,024 | -54 | -5% | 3,032,000 |
| 2008/08/01 | 1,145 | 1,145 | 1,078 | 1,078 | -62 | -5.4% | 2,465,000 |
| 2008/07/31 | 1,160 | 1,168 | 1,118 | 1,140 | -8 | -0.7% | 1,738,000 |
| 2008/07/30 | 1,150 | 1,160 | 1,129 | 1,148 | +8 | +0.7% | 1,796,000 |
| 2008/07/29 | 1,141 | 1,156 | 1,131 | 1,140 | +2 | +0.2% | 2,170,000 |
| 2008/07/28 | 1,135 | 1,164 | 1,131 | 1,138 | +9 | +0.8% | 2,075,000 |
| 2008/07/25 | 1,125 | 1,153 | 1,117 | 1,129 | -34 | -2.9% | 2,494,000 |
| 2008/07/24 | 1,189 | 1,189 | 1,140 | 1,163 | -13 | -1.1% | 3,390,000 |
| 2008/07/23 | 1,171 | 1,183 | 1,155 | 1,176 | +5 | +0.4% | 3,032,000 |
| 2008/07/22 | 1,170 | 1,180 | 1,146 | 1,171 | +33 | +2.9% | 2,508,000 |
| 2008/07/18 | 1,190 | 1,198 | 1,129 | 1,138 | -43 | -3.6% | 4,114,000 |
| 2008/07/17 | 1,193 | 1,204 | 1,174 | 1,181 | +2 | +0.2% | 3,698,000 |
| 2008/07/16 | 1,188 | 1,199 | 1,168 | 1,179 | -8 | -0.7% | 2,987,000 |
| 2008/07/15 | 1,225 | 1,232 | 1,178 | 1,187 | -49 | -4% | 2,601,000 |
| 2008/07/14 | 1,189 | 1,237 | 1,173 | 1,236 | +48 | +4% | 3,898,000 |
| 2008/07/11 | 1,200 | 1,211 | 1,156 | 1,188 | -7 | -0.6% | 4,051,000 |
| 2008/07/10 | 1,125 | 1,203 | 1,125 | 1,195 | +49 | +4.3% | 4,071,000 |
| 2008/07/09 | 1,126 | 1,154 | 1,123 | 1,146 | +21 | +1.9% | 4,144,000 |
| 2008/07/08 | 1,195 | 1,195 | 1,093 | 1,125 | -62 | -5.2% | 4,682,000 |
| 2008/07/07 | 1,129 | 1,195 | 1,125 | 1,187 | +59 | +5.2% | 2,863,000 |
| 2008/07/04 | 1,129 | 1,142 | 1,106 | 1,128 | ±0 | ±0% | 2,833,000 |
| 2008/07/03 | 1,100 | 1,175 | 1,090 | 1,128 | +11 | +1% | 4,848,000 |
| 2008/07/02 | 1,166 | 1,173 | 1,115 | 1,117 | -35 | -3% | 4,444,000 |
| 2008/07/01 | 1,155 | 1,171 | 1,144 | 1,152 | -2 | -0.2% | 3,053,000 |
| 2008/06/30 | 1,140 | 1,174 | 1,140 | 1,154 | +27 | +2.4% | 3,155,000 |
| 2008/06/27 | 1,133 | 1,146 | 1,105 | 1,127 | -53 | -4.5% | 4,381,000 |
| 2008/06/26 | 1,188 | 1,210 | 1,168 | 1,180 | -6 | -0.5% | 2,936,000 |
| 2008/06/25 | 1,205 | 1,205 | 1,163 | 1,186 | -23 | -1.9% | 2,799,000 |
| 2008/06/24 | 1,182 | 1,221 | 1,181 | 1,209 | +48 | +4.1% | 3,617,000 |
| 2008/06/23 | 1,110 | 1,181 | 1,101 | 1,161 | +6 | +0.5% | 4,627,000 |
| 2008/06/20 | 1,214 | 1,219 | 1,141 | 1,155 | -48 | -4% | 4,122,000 |
| 2008/06/19 | 1,215 | 1,230 | 1,195 | 1,203 | -10 | -0.8% | 2,953,000 |
| 2008/06/18 | 1,208 | 1,219 | 1,188 | 1,213 | -15 | -1.2% | 3,208,000 |
| 2008/06/17 | 1,190 | 1,251 | 1,184 | 1,228 | +58 | +5% | 8,818,000 |
| 2008/06/16 | 1,118 | 1,174 | 1,110 | 1,170 | +72 | +6.6% | 6,050,000 |
| 2008/06/13 | 1,105 | 1,113 | 1,078 | 1,098 | +23 | +2.1% | 8,268,000 |
| 2008/06/12 | 1,107 | 1,115 | 1,073 | 1,075 | -51 | -4.5% | 5,348,000 |
| 2008/06/11 | 1,140 | 1,140 | 1,096 | 1,126 | -23 | -2% | 6,248,000 |
| 2008/06/10 | 1,213 | 1,218 | 1,125 | 1,149 | -57 | -4.7% | 5,068,000 |
| 2008/06/09 | 1,177 | 1,219 | 1,162 | 1,206 | -14 | -1.1% | 3,308,000 |
| 2008/06/06 | 1,270 | 1,274 | 1,217 | 1,220 | -13 | -1.1% | 4,571,000 |
| 2008/06/05 | 1,215 | 1,252 | 1,206 | 1,233 | +33 | +2.8% | 6,244,000 |
| 2008/06/04 | 1,182 | 1,201 | 1,165 | 1,200 | +34 | +2.9% | 5,479,000 |
| 2008/06/03 | 1,174 | 1,201 | 1,161 | 1,166 | -7 | -0.6% | 7,355,000 |
| 2008/06/02 | 1,160 | 1,181 | 1,147 | 1,173 | +53 | +4.7% | 7,578,000 |
| 2008/05/30 | 1,121 | 1,133 | 1,093 | 1,120 | +11 | +1% | 7,118,000 |
| 2008/05/29 | 1,080 | 1,111 | 1,071 | 1,109 | +40 | +3.7% | 6,528,000 |
| 2008/05/28 | 1,128 | 1,147 | 1,061 | 1,069 | -43 | -3.9% | 6,555,000 |
| 2008/05/27 | 1,156 | 1,157 | 1,086 | 1,112 | -56 | -4.8% | 7,901,000 |
| 2008/05/26 | 1,123 | 1,185 | 1,122 | 1,168 | +52 | +4.7% | 10,915,000 |
4101～
4150
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 | 54,100円 | -4.1% | -41.2% | 2.59% | 106.08倍 | 1.54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 | 341,000円 | +7.1% | +25.7% | 2.58% | 12.73倍 | 1.10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 | 148,300円 | +11.1% | -7.4% | 5.06% | 12.03倍 | 0.99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 | 140,700円 | -9.5% | -28.8% | 4.26% | 10.80倍 | 0.97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
