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 |
|---|---|---|---|---|---|---|---|
| 2007/12/21 | 1,264 | 1,279 | 1,237 | 1,271 | +3 | +0.2% | 3,225,000 |
| 2007/12/20 | 1,272 | 1,290 | 1,261 | 1,268 | +16 | +1.3% | 2,133,000 |
| 2007/12/19 | 1,257 | 1,306 | 1,250 | 1,252 | +15 | +1.2% | 3,063,000 |
| 2007/12/18 | 1,262 | 1,270 | 1,219 | 1,237 | -65 | -5% | 5,389,000 |
| 2007/12/17 | 1,298 | 1,325 | 1,292 | 1,302 | -36 | -2.7% | 3,550,000 |
| 2007/12/14 | 1,373 | 1,381 | 1,327 | 1,338 | -43 | -3.1% | 6,990,000 |
| 2007/12/13 | 1,429 | 1,431 | 1,366 | 1,381 | -68 | -4.7% | 3,878,000 |
| 2007/12/12 | 1,420 | 1,452 | 1,420 | 1,449 | -11 | -0.8% | 1,966,000 |
| 2007/12/11 | 1,471 | 1,472 | 1,439 | 1,460 | +13 | +0.9% | 2,053,000 |
| 2007/12/10 | 1,447 | 1,451 | 1,430 | 1,447 | +2 | +0.1% | 1,950,000 |
| 2007/12/07 | 1,430 | 1,456 | 1,425 | 1,445 | +35 | +2.5% | 2,707,000 |
| 2007/12/06 | 1,418 | 1,438 | 1,381 | 1,410 | +24 | +1.7% | 1,806,000 |
| 2007/12/05 | 1,411 | 1,411 | 1,346 | 1,386 | -27 | -1.9% | 2,755,000 |
| 2007/12/04 | 1,487 | 1,488 | 1,410 | 1,413 | -61 | -4.1% | 2,097,000 |
| 2007/12/03 | 1,469 | 1,488 | 1,445 | 1,474 | +36 | +2.5% | 2,720,000 |
| 2007/11/30 | 1,448 | 1,513 | 1,438 | 1,438 | -12 | -0.8% | 4,173,000 |
| 2007/11/29 | 1,451 | 1,458 | 1,417 | 1,450 | +59 | +4.2% | 2,366,000 |
| 2007/11/28 | 1,417 | 1,438 | 1,380 | 1,391 | -6 | -0.4% | 2,405,000 |
| 2007/11/27 | 1,375 | 1,422 | 1,348 | 1,397 | +2 | +0.1% | 3,502,000 |
| 2007/11/26 | 1,330 | 1,420 | 1,313 | 1,395 | +46 | +3.4% | 2,962,000 |
| 2007/11/22 | 1,313 | 1,373 | 1,288 | 1,349 | +18 | +1.4% | 3,270,000 |
| 2007/11/21 | 1,388 | 1,388 | 1,323 | 1,331 | -77 | -5.5% | 4,855,000 |
| 2007/11/20 | 1,359 | 1,413 | 1,323 | 1,408 | -8 | -0.6% | 5,830,000 |
| 2007/11/19 | 1,498 | 1,498 | 1,410 | 1,416 | -82 | -5.5% | 3,478,000 |
| 2007/11/16 | 1,539 | 1,543 | 1,482 | 1,498 | -68 | -4.3% | 3,281,000 |
| 2007/11/15 | 1,514 | 1,619 | 1,507 | 1,566 | +72 | +4.8% | 4,628,000 |
| 2007/11/14 | 1,519 | 1,519 | 1,466 | 1,494 | -5 | -0.3% | 4,756,000 |
| 2007/11/13 | 1,503 | 1,542 | 1,483 | 1,499 | -31 | -2% | 6,068,000 |
| 2007/11/12 | 1,494 | 1,534 | 1,471 | 1,530 | -114 | -6.9% | 7,479,000 |
| 2007/11/09 | 1,707 | 1,798 | 1,626 | 1,644 | -63 | -3.7% | 7,703,000 |
| 2007/11/08 | 1,717 | 1,764 | 1,687 | 1,707 | -280 | -14.1% | 7,823,000 |
| 2007/11/07 | 2,005 | 2,035 | 1,986 | 1,987 | -11 | -0.6% | 2,114,000 |
| 2007/11/06 | 2,010 | 2,065 | 1,998 | 1,998 | -7 | -0.3% | 2,075,000 |
| 2007/11/05 | 2,030 | 2,035 | 2,000 | 2,005 | -40 | -2% | 969,000 |
| 2007/11/02 | 2,005 | 2,055 | 1,990 | 2,045 | -40 | -1.9% | 2,246,000 |
| 2007/11/01 | 2,125 | 2,135 | 2,075 | 2,085 | -35 | -1.7% | 1,288,000 |
| 2007/10/31 | 2,130 | 2,140 | 2,080 | 2,120 | -5 | -0.2% | 1,282,000 |
| 2007/10/30 | 2,110 | 2,140 | 2,095 | 2,125 | ±0 | ±0% | 922,000 |
| 2007/10/29 | 2,095 | 2,155 | 2,080 | 2,125 | +70 | +3.4% | 1,396,000 |
| 2007/10/26 | 2,030 | 2,055 | 2,005 | 2,055 | +30 | +1.5% | 1,590,000 |
| 2007/10/25 | 2,115 | 2,130 | 2,000 | 2,025 | -80 | -3.8% | 2,326,000 |
| 2007/10/24 | 2,170 | 2,180 | 2,105 | 2,105 | +15 | +0.7% | 1,904,000 |
| 2007/10/23 | 2,070 | 2,100 | 2,070 | 2,090 | +45 | +2.2% | 1,477,000 |
| 2007/10/22 | 1,960 | 2,050 | 1,958 | 2,045 | -75 | -3.5% | 2,635,000 |
| 2007/10/19 | 2,140 | 2,150 | 2,085 | 2,120 | -60 | -2.8% | 1,297,000 |
| 2007/10/18 | 2,125 | 2,180 | 2,125 | 2,180 | +60 | +2.8% | 1,376,000 |
| 2007/10/17 | 2,200 | 2,215 | 2,090 | 2,120 | -55 | -2.5% | 2,637,000 |
| 2007/10/16 | 2,160 | 2,220 | 2,160 | 2,175 | +20 | +0.9% | 3,528,000 |
| 2007/10/15 | 2,145 | 2,190 | 2,145 | 2,155 | +50 | +2.4% | 2,725,000 |
| 2007/10/12 | 2,120 | 2,140 | 2,085 | 2,105 | -5 | -0.2% | 2,422,000 |
4251～
4300
件表示中 / 6952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 | 31,300円 | -19.0% | -41.0% | 0.00% | 6.29倍 | -1.48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 | 55,000円 | -4.1% | -41.2% | 2.55% | 107.84倍 | 1.57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 | 346,000円 | +4.1% | +3.2% | 2.89% | 12.70倍 | 1.08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 |
| 明星工 | 142,500円 | -9.5% | -28.8% | 4.21% | 10.94倍 | 0.99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 |
| ピーエス | 156,700円 | +4.7% | -23.3% | 5.11% | 11.82倍 | 1.27倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
市場注目の銘柄
チャート関連のコラム
