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 |
|---|---|---|---|---|---|---|---|
| 2006/09/21 | 2,220 | 2,225 | 2,185 | 2,200 | ±0 | ±0% | 2,136,000 |
| 2006/09/20 | 2,155 | 2,220 | 2,150 | 2,200 | +10 | +0.5% | 2,452,000 |
| 2006/09/19 | 2,175 | 2,245 | 2,150 | 2,190 | -15 | -0.7% | 2,602,000 |
| 2006/09/15 | 2,265 | 2,270 | 2,175 | 2,205 | -100 | -4.3% | 3,755,000 |
| 2006/09/14 | 2,310 | 2,340 | 2,285 | 2,305 | +35 | +1.5% | 1,878,000 |
| 2006/09/13 | 2,340 | 2,375 | 2,265 | 2,270 | -60 | -2.6% | 1,998,000 |
| 2006/09/12 | 2,390 | 2,395 | 2,305 | 2,330 | -105 | -4.3% | 3,590,000 |
| 2006/09/11 | 2,505 | 2,510 | 2,425 | 2,435 | -80 | -3.2% | 2,557,000 |
| 2006/09/08 | 2,470 | 2,550 | 2,435 | 2,515 | +10 | +0.4% | 3,732,000 |
| 2006/09/07 | 2,530 | 2,550 | 2,490 | 2,505 | -105 | -4% | 2,960,000 |
| 2006/09/06 | 2,635 | 2,640 | 2,600 | 2,610 | -30 | -1.1% | 1,175,000 |
| 2006/09/05 | 2,630 | 2,645 | 2,615 | 2,640 | +5 | +0.2% | 698,000 |
| 2006/09/04 | 2,615 | 2,645 | 2,595 | 2,635 | +55 | +2.1% | 913,000 |
| 2006/09/01 | 2,580 | 2,590 | 2,550 | 2,580 | +5 | +0.2% | 875,000 |
| 2006/08/31 | 2,530 | 2,600 | 2,505 | 2,575 | +50 | +2% | 1,763,000 |
| 2006/08/30 | 2,535 | 2,550 | 2,480 | 2,525 | -20 | -0.8% | 1,633,000 |
| 2006/08/29 | 2,550 | 2,560 | 2,515 | 2,545 | +20 | +0.8% | 966,000 |
| 2006/08/28 | 2,565 | 2,585 | 2,510 | 2,525 | -40 | -1.6% | 1,639,000 |
| 2006/08/25 | 2,615 | 2,620 | 2,565 | 2,565 | -70 | -2.7% | 1,922,000 |
| 2006/08/24 | 2,610 | 2,635 | 2,610 | 2,635 | +5 | +0.2% | 945,000 |
| 2006/08/23 | 2,605 | 2,640 | 2,600 | 2,630 | +15 | +0.6% | 843,000 |
| 2006/08/22 | 2,550 | 2,635 | 2,540 | 2,615 | +60 | +2.3% | 1,669,000 |
| 2006/08/21 | 2,630 | 2,630 | 2,545 | 2,555 | -70 | -2.7% | 1,883,000 |
| 2006/08/18 | 2,610 | 2,640 | 2,605 | 2,625 | +25 | +1% | 954,000 |
| 2006/08/17 | 2,645 | 2,680 | 2,600 | 2,600 | ±0 | ±0% | 2,291,000 |
| 2006/08/16 | 2,580 | 2,600 | 2,565 | 2,600 | +60 | +2.4% | 1,303,000 |
| 2006/08/15 | 2,560 | 2,560 | 2,520 | 2,540 | -20 | -0.8% | 1,213,000 |
| 2006/08/14 | 2,500 | 2,575 | 2,500 | 2,560 | +75 | +3% | 1,447,000 |
| 2006/08/11 | 2,500 | 2,510 | 2,475 | 2,485 | +10 | +0.4% | 2,206,000 |
| 2006/08/10 | 2,450 | 2,485 | 2,420 | 2,475 | +55 | +2.3% | 2,180,000 |
| 2006/08/09 | 2,360 | 2,435 | 2,315 | 2,420 | +70 | +3% | 1,877,000 |
| 2006/08/08 | 2,310 | 2,365 | 2,305 | 2,350 | +55 | +2.4% | 1,713,000 |
| 2006/08/07 | 2,360 | 2,360 | 2,285 | 2,295 | -55 | -2.3% | 1,045,000 |
| 2006/08/04 | 2,365 | 2,375 | 2,335 | 2,350 | ±0 | ±0% | 1,561,000 |
| 2006/08/03 | 2,330 | 2,385 | 2,330 | 2,350 | +60 | +2.6% | 3,282,000 |
| 2006/08/02 | 2,305 | 2,305 | 2,240 | 2,290 | -5 | -0.2% | 2,292,000 |
| 2006/08/01 | 2,230 | 2,315 | 2,220 | 2,295 | +95 | +4.3% | 2,626,000 |
| 2006/07/31 | 2,240 | 2,250 | 2,160 | 2,200 | ±0 | ±0% | 2,136,000 |
| 2006/07/28 | 2,120 | 2,235 | 2,085 | 2,200 | +105 | +5% | 2,381,000 |
| 2006/07/27 | 2,040 | 2,120 | 2,010 | 2,095 | +30 | +1.5% | 1,816,000 |
| 2006/07/26 | 2,060 | 2,075 | 2,030 | 2,065 | +25 | +1.2% | 1,400,000 |
| 2006/07/25 | 2,090 | 2,100 | 2,035 | 2,040 | ±0 | ±0% | 1,460,000 |
| 2006/07/24 | 2,030 | 2,040 | 1,990 | 2,040 | -25 | -1.2% | 1,824,000 |
| 2006/07/21 | 2,080 | 2,085 | 2,050 | 2,065 | -55 | -2.6% | 1,585,000 |
| 2006/07/20 | 2,065 | 2,125 | 2,060 | 2,120 | +140 | +7.1% | 1,679,000 |
| 2006/07/19 | 2,010 | 2,035 | 1,976 | 1,980 | -20 | -1% | 2,676,000 |
| 2006/07/18 | 2,080 | 2,100 | 1,995 | 2,000 | -160 | -7.4% | 2,895,000 |
| 2006/07/14 | 2,250 | 2,250 | 2,160 | 2,160 | -120 | -5.3% | 2,548,000 |
| 2006/07/13 | 2,250 | 2,320 | 2,230 | 2,280 | +5 | +0.2% | 2,426,000 |
| 2006/07/12 | 2,230 | 2,295 | 2,205 | 2,275 | +55 | +2.5% | 2,212,000 |
4601～
4650
件表示中 / 6993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 | 32,900円 | -19.0% | -41.0% | 0.00% | 6.61倍 | -1.56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 | 373,000円 | +4.1% | +3.2% | 2.68% | 13.48倍 | 1.15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 |
| ピーエス | 181,800円 | +4.7% | -23.3% | 4.40% | 13.71倍 | 1.47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 |
| 明星工 | 151,700円 | -9.5% | -28.8% | 3.96% | 11.65倍 | 1.05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 |
| 矢作建 | 183,600円 | +19.4% | +14.9% | 4.90% | 11.97倍 | 1.15倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
市場注目の銘柄
チャート関連のコラム
