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 |
|---|---|---|---|---|---|---|---|
| 2008/04/11 | 681 | 699 | 674 | 694 | +32 | +4.8% | 4,346,000 |
| 2008/04/10 | 685 | 688 | 661 | 662 | -30 | -4.3% | 4,666,000 |
| 2008/04/09 | 714 | 715 | 689 | 692 | -32 | -4.4% | 6,185,000 |
| 2008/04/08 | 736 | 738 | 717 | 724 | -18 | -2.4% | 2,850,000 |
| 2008/04/07 | 715 | 744 | 703 | 742 | +34 | +4.8% | 3,974,000 |
| 2008/04/04 | 715 | 716 | 697 | 708 | -6 | -0.8% | 5,045,000 |
| 2008/04/03 | 734 | 736 | 707 | 714 | -10 | -1.4% | 8,604,000 |
| 2008/04/02 | 795 | 801 | 720 | 724 | -81 | -10.1% | 15,019,000 |
| 2008/04/01 | 805 | 805 | 805 | 805 | -100 | -11% | 296,000 |
| 2008/03/31 | 921 | 937 | 895 | 905 | -33 | -3.5% | 2,070,000 |
| 2008/03/28 | 909 | 951 | 896 | 938 | +30 | +3.3% | 1,995,000 |
| 2008/03/27 | 945 | 946 | 886 | 908 | -51 | -5.3% | 3,558,000 |
| 2008/03/26 | 963 | 979 | 953 | 959 | -21 | -2.1% | 1,588,000 |
| 2008/03/25 | 969 | 987 | 957 | 980 | +21 | +2.2% | 1,789,000 |
| 2008/03/24 | 936 | 969 | 935 | 959 | +9 | +0.9% | 1,527,000 |
| 2008/03/21 | 924 | 954 | 920 | 950 | +35 | +3.8% | 1,623,000 |
| 2008/03/19 | 930 | 945 | 902 | 915 | +15 | +1.7% | 2,558,000 |
| 2008/03/18 | 894 | 914 | 881 | 900 | +12 | +1.4% | 2,344,000 |
| 2008/03/17 | 891 | 916 | 865 | 888 | -13 | -1.4% | 3,467,000 |
| 2008/03/14 | 934 | 949 | 891 | 901 | -32 | -3.4% | 6,380,000 |
| 2008/03/13 | 977 | 977 | 928 | 933 | -43 | -4.4% | 3,204,000 |
| 2008/03/12 | 983 | 991 | 957 | 976 | +33 | +3.5% | 3,369,000 |
| 2008/03/11 | 906 | 943 | 904 | 943 | +32 | +3.5% | 3,870,000 |
| 2008/03/10 | 959 | 960 | 903 | 911 | -52 | -5.4% | 3,145,000 |
| 2008/03/07 | 973 | 979 | 956 | 963 | -35 | -3.5% | 2,494,000 |
| 2008/03/06 | 986 | 1,014 | 976 | 998 | +13 | +1.3% | 1,697,000 |
| 2008/03/05 | 996 | 1,006 | 977 | 985 | -10 | -1% | 2,165,000 |
| 2008/03/04 | 1,024 | 1,025 | 977 | 995 | -32 | -3.1% | 3,552,000 |
| 2008/03/03 | 1,040 | 1,049 | 1,026 | 1,027 | -45 | -4.2% | 3,324,000 |
| 2008/02/29 | 1,085 | 1,104 | 1,067 | 1,072 | -37 | -3.3% | 2,236,000 |
| 2008/02/28 | 1,087 | 1,112 | 1,065 | 1,109 | -2 | -0.2% | 2,426,000 |
| 2008/02/27 | 1,133 | 1,141 | 1,102 | 1,111 | +4 | +0.4% | 1,702,000 |
| 2008/02/26 | 1,146 | 1,146 | 1,102 | 1,107 | -7 | -0.6% | 1,940,000 |
| 2008/02/25 | 1,057 | 1,123 | 1,050 | 1,114 | +67 | +6.4% | 2,910,000 |
| 2008/02/22 | 1,038 | 1,058 | 1,024 | 1,047 | -16 | -1.5% | 4,103,000 |
| 2008/02/21 | 1,066 | 1,078 | 1,034 | 1,063 | +21 | +2% | 3,990,000 |
| 2008/02/20 | 1,052 | 1,113 | 1,042 | 1,042 | -19 | -1.8% | 3,960,000 |
| 2008/02/19 | 1,069 | 1,072 | 1,045 | 1,061 | +2 | +0.2% | 3,048,000 |
| 2008/02/18 | 1,065 | 1,079 | 1,048 | 1,059 | -26 | -2.4% | 3,355,000 |
| 2008/02/15 | 1,050 | 1,092 | 1,039 | 1,085 | +21 | +2% | 3,846,000 |
| 2008/02/14 | 1,076 | 1,082 | 1,052 | 1,064 | +35 | +3.4% | 3,872,000 |
| 2008/02/13 | 1,033 | 1,052 | 1,026 | 1,029 | -3 | -0.3% | 3,730,000 |
| 2008/02/12 | 1,050 | 1,055 | 1,023 | 1,032 | -70 | -6.4% | 4,327,000 |
| 2008/02/08 | 1,122 | 1,150 | 1,100 | 1,102 | -38 | -3.3% | 3,277,000 |
| 2008/02/07 | 1,143 | 1,164 | 1,102 | 1,140 | -3 | -0.3% | 2,035,000 |
| 2008/02/06 | 1,165 | 1,184 | 1,143 | 1,143 | -43 | -3.6% | 3,487,000 |
| 2008/02/05 | 1,235 | 1,268 | 1,175 | 1,186 | -46 | -3.7% | 4,028,000 |
| 2008/02/04 | 1,238 | 1,252 | 1,209 | 1,232 | -6 | -0.5% | 2,389,000 |
| 2008/02/01 | 1,200 | 1,271 | 1,153 | 1,238 | -2 | -0.2% | 8,493,000 |
| 2008/01/31 | 1,343 | 1,350 | 1,239 | 1,240 | -199 | -13.8% | 10,716,000 |
4251～
4300
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 | 40,000円 | -19.0% | -41.0% | 0.00% | 8.03倍 | -1.90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
