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 |
|---|---|---|---|---|---|---|---|
| 2008/06/25 | 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 |
| 2008/05/23 | 1,045 | 1,143 | 1,041 | 1,116 | +89 | +8.7% | 12,638,000 |
| 2008/05/22 | 941 | 1,032 | 941 | 1,027 | +76 | +8% | 6,643,000 |
| 2008/05/21 | 939 | 964 | 928 | 951 | +12 | +1.3% | 5,228,000 |
| 2008/05/20 | 975 | 984 | 926 | 939 | -42 | -4.3% | 5,915,000 |
| 2008/05/19 | 998 | 1,017 | 972 | 981 | -10 | -1% | 3,795,000 |
| 2008/05/16 | 959 | 1,004 | 959 | 991 | +52 | +5.5% | 8,839,000 |
| 2008/05/15 | 870 | 964 | 870 | 939 | +69 | +7.9% | 8,491,000 |
| 2008/05/14 | 835 | 874 | 822 | 870 | +55 | +6.7% | 6,908,000 |
| 2008/05/13 | 820 | 822 | 801 | 815 | -8 | -1% | 3,979,000 |
| 2008/05/12 | 804 | 843 | 797 | 823 | +21 | +2.6% | 3,783,000 |
| 2008/05/09 | 832 | 832 | 796 | 802 | -29 | -3.5% | 4,276,000 |
| 2008/05/08 | 849 | 849 | 829 | 831 | -28 | -3.3% | 5,105,000 |
| 2008/05/07 | 842 | 883 | 842 | 859 | +41 | +5% | 8,767,000 |
| 2008/05/02 | 779 | 821 | 771 | 818 | +71 | +9.5% | 6,118,000 |
| 2008/05/01 | 790 | 795 | 742 | 747 | -35 | -4.5% | 4,158,000 |
| 2008/04/30 | 743 | 801 | 739 | 782 | +49 | +6.7% | 6,961,000 |
| 2008/04/28 | 732 | 735 | 721 | 733 | +11 | +1.5% | 1,848,000 |
| 2008/04/25 | 717 | 724 | 712 | 722 | +15 | +2.1% | 3,125,000 |
| 2008/04/24 | 716 | 719 | 707 | 707 | -6 | -0.8% | 1,925,000 |
| 2008/04/23 | 715 | 720 | 708 | 713 | -5 | -0.7% | 2,690,000 |
| 2008/04/22 | 715 | 731 | 712 | 718 | -1 | -0.1% | 2,348,000 |
| 2008/04/21 | 728 | 728 | 710 | 719 | +11 | +1.6% | 2,481,000 |
| 2008/04/18 | 725 | 726 | 699 | 708 | -25 | -3.4% | 3,407,000 |
| 2008/04/17 | 713 | 734 | 705 | 733 | +37 | +5.3% | 5,900,000 |
| 2008/04/16 | 674 | 697 | 671 | 696 | +31 | +4.7% | 3,247,000 |
| 2008/04/15 | 665 | 673 | 663 | 665 | +2 | +0.3% | 2,197,000 |
| 2008/04/14 | 671 | 681 | 658 | 663 | -31 | -4.5% | 3,061,000 |
4201～
4250
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 | 452,500円 | +4.1% | +3.2% | 2.21% | 16.38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 | 187,600円 | +0.1% | +6.8% | 4.85% | 12.51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 | 475,500円 | +6.9% | +4.7% | 2.19% | 13.35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
