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 |
|---|---|---|---|---|---|---|---|
| 2008/01/30 | 1,387 | 1,457 | 1,379 | 1,439 | +92 | +6.8% | 5,026,000 |
| 2008/01/29 | 1,311 | 1,360 | 1,291 | 1,347 | +96 | +7.7% | 4,096,000 |
| 2008/01/28 | 1,300 | 1,347 | 1,251 | 1,251 | -66 | -5% | 4,161,000 |
| 2008/01/25 | 1,257 | 1,322 | 1,247 | 1,317 | +120 | +10% | 3,876,000 |
| 2008/01/24 | 1,182 | 1,224 | 1,172 | 1,197 | +95 | +8.6% | 4,319,000 |
| 2008/01/23 | 1,090 | 1,130 | 1,078 | 1,102 | +44 | +4.2% | 3,664,000 |
| 2008/01/22 | 1,085 | 1,098 | 1,053 | 1,058 | -67 | -6% | 3,285,000 |
| 2008/01/21 | 1,156 | 1,161 | 1,122 | 1,125 | -67 | -5.6% | 2,451,000 |
| 2008/01/18 | 1,100 | 1,204 | 1,089 | 1,192 | +52 | +4.6% | 2,077,000 |
| 2008/01/17 | 1,118 | 1,145 | 1,102 | 1,140 | +62 | +5.8% | 3,730,000 |
| 2008/01/16 | 1,072 | 1,137 | 1,058 | 1,078 | -17 | -1.6% | 4,498,000 |
| 2008/01/15 | 1,118 | 1,134 | 1,086 | 1,095 | -15 | -1.4% | 2,751,000 |
| 2008/01/11 | 1,168 | 1,180 | 1,104 | 1,110 | -78 | -6.6% | 3,700,000 |
| 2008/01/10 | 1,202 | 1,216 | 1,184 | 1,188 | -4 | -0.3% | 1,847,000 |
| 2008/01/09 | 1,162 | 1,199 | 1,145 | 1,192 | -7 | -0.6% | 2,130,000 |
| 2008/01/08 | 1,201 | 1,217 | 1,184 | 1,199 | -8 | -0.7% | 1,794,000 |
| 2008/01/07 | 1,228 | 1,230 | 1,183 | 1,207 | -22 | -1.8% | 1,982,000 |
| 2008/01/04 | 1,274 | 1,274 | 1,197 | 1,229 | -44 | -3.5% | 1,628,000 |
| 2007/12/28 | 1,294 | 1,298 | 1,262 | 1,273 | -61 | -4.6% | 728,000 |
| 2007/12/27 | 1,323 | 1,343 | 1,319 | 1,334 | +9 | +0.7% | 1,799,000 |
| 2007/12/26 | 1,308 | 1,326 | 1,288 | 1,325 | +25 | +1.9% | 832,000 |
| 2007/12/25 | 1,272 | 1,303 | 1,272 | 1,300 | +29 | +2.3% | 1,221,000 |
| 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 |
4301～
4350
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 | 39,300円 | -19.0% | -41.0% | 0.00% | 7.89倍 | -1.86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 | 450,500円 | +4.1% | +3.2% | 2.22% | 16.31倍 | 1.39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 | 187,200円 | +0.1% | +6.8% | 4.86% | 12.48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 | 469,500円 | +6.9% | +4.7% | 2.22% | 13.19倍 | 1.82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
