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 |
|---|---|---|---|---|---|---|---|
| 2008/09/04 | 940 | 940 | 854 | 861 | -69 | -7.4% | 3,681,000 |
| 2008/09/03 | 947 | 954 | 926 | 930 | +1 | +0.1% | 2,066,000 |
| 2008/09/02 | 956 | 963 | 916 | 929 | -17 | -1.8% | 2,794,000 |
| 2008/09/01 | 919 | 970 | 916 | 946 | +28 | +3.1% | 3,956,000 |
| 2008/08/29 | 885 | 926 | 878 | 918 | +53 | +6.1% | 3,854,000 |
| 2008/08/28 | 897 | 903 | 860 | 865 | -48 | -5.3% | 2,187,000 |
| 2008/08/27 | 913 | 925 | 908 | 913 | +10 | +1.1% | 1,260,000 |
| 2008/08/26 | 916 | 921 | 900 | 903 | -23 | -2.5% | 1,600,000 |
| 2008/08/25 | 908 | 937 | 908 | 926 | +19 | +2.1% | 1,412,000 |
| 2008/08/22 | 926 | 933 | 903 | 907 | -22 | -2.4% | 1,856,000 |
| 2008/08/21 | 914 | 944 | 904 | 929 | +17 | +1.9% | 3,094,000 |
| 2008/08/20 | 891 | 925 | 885 | 912 | +12 | +1.3% | 2,634,000 |
| 2008/08/19 | 885 | 903 | 875 | 900 | -5 | -0.6% | 2,158,000 |
| 2008/08/18 | 900 | 915 | 873 | 905 | ±0 | ±0% | 2,778,000 |
| 2008/08/15 | 921 | 924 | 881 | 905 | -17 | -1.8% | 2,061,000 |
| 2008/08/14 | 912 | 955 | 906 | 922 | +19 | +2.1% | 2,707,000 |
| 2008/08/13 | 957 | 957 | 882 | 903 | -61 | -6.3% | 4,377,000 |
| 2008/08/12 | 971 | 986 | 956 | 964 | -37 | -3.7% | 2,926,000 |
| 2008/08/11 | 998 | 1,011 | 966 | 1,001 | +13 | +1.3% | 2,777,000 |
| 2008/08/08 | 949 | 1,004 | 949 | 988 | +40 | +4.2% | 4,633,000 |
| 2008/08/07 | 992 | 1,001 | 896 | 948 | -48 | -4.8% | 6,578,000 |
| 2008/08/06 | 968 | 997 | 966 | 996 | +56 | +6% | 3,765,000 |
| 2008/08/05 | 976 | 980 | 920 | 940 | -84 | -8.2% | 4,729,000 |
| 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 |
4151～
4200
件表示中 / 7024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 | 39,900円 | -19.0% | -41.0% | 0.00% | 8.01倍 | -1.89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 |
| 日比谷 | 452,000円 | +4.1% | +3.2% | 2.21% | 16.36倍 | 1.40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 | 187,500円 | +0.1% | +6.8% | 4.85% | 12.50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 | 476,500円 | +6.9% | +4.7% | 2.18% | 13.38倍 | 1.84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 |
| 三住建設 | 59,800円 | - | - | - | - | 1.34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。インフロニアＨＤがＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
