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 |
|---|---|---|---|---|---|---|---|
| 2006/02/28 | 2,895 | 2,895 | 2,760 | 2,830 | -40 | -1.4% | 1,702,000 |
| 2006/02/27 | 2,870 | 2,875 | 2,800 | 2,870 | +40 | +1.4% | 1,126,000 |
| 2006/02/24 | 2,795 | 2,860 | 2,785 | 2,830 | -30 | -1% | 791,000 |
| 2006/02/23 | 2,880 | 2,895 | 2,760 | 2,860 | +55 | +2% | 1,311,000 |
| 2006/02/22 | 2,795 | 2,815 | 2,735 | 2,805 | +75 | +2.7% | 1,600,000 |
| 2006/02/21 | 2,650 | 2,730 | 2,615 | 2,730 | +225 | +9% | 1,845,000 |
| 2006/02/20 | 2,560 | 2,625 | 2,490 | 2,505 | -95 | -3.7% | 1,983,000 |
| 2006/02/17 | 2,760 | 2,785 | 2,600 | 2,600 | -160 | -5.8% | 2,275,000 |
| 2006/02/16 | 2,830 | 2,850 | 2,730 | 2,760 | -60 | -2.1% | 1,627,000 |
| 2006/02/15 | 2,955 | 3,000 | 2,815 | 2,820 | -55 | -1.9% | 1,796,000 |
| 2006/02/14 | 2,755 | 2,880 | 2,645 | 2,875 | +80 | +2.9% | 3,047,000 |
| 2006/02/13 | 2,860 | 2,920 | 2,795 | 2,795 | -245 | -8.1% | 3,156,000 |
| 2006/02/10 | 2,925 | 3,080 | 2,880 | 3,040 | +140 | +4.8% | 3,845,000 |
| 2006/02/09 | 3,100 | 3,100 | 2,875 | 2,900 | -110 | -3.7% | 2,234,000 |
| 2006/02/08 | 3,030 | 3,130 | 2,975 | 3,010 | -140 | -4.4% | 2,402,000 |
| 2006/02/07 | 3,200 | 3,200 | 3,110 | 3,150 | -40 | -1.3% | 868,000 |
| 2006/02/06 | 3,120 | 3,200 | 3,120 | 3,190 | +100 | +3.2% | 992,000 |
| 2006/02/03 | 3,120 | 3,130 | 3,070 | 3,090 | -50 | -1.6% | 1,114,000 |
| 2006/02/02 | 3,160 | 3,220 | 3,130 | 3,140 | +10 | +0.3% | 1,650,000 |
| 2006/02/01 | 2,970 | 3,170 | 2,960 | 3,130 | +110 | +3.6% | 3,013,000 |
| 2006/01/31 | 2,965 | 3,030 | 2,925 | 3,020 | +75 | +2.5% | 1,325,000 |
| 2006/01/30 | 2,950 | 2,980 | 2,925 | 2,945 | +25 | +0.9% | 1,053,000 |
| 2006/01/27 | 2,900 | 2,920 | 2,875 | 2,920 | +30 | +1% | 1,570,000 |
| 2006/01/26 | 2,825 | 2,890 | 2,805 | 2,890 | +105 | +3.8% | 2,118,000 |
| 2006/01/25 | 2,695 | 2,805 | 2,695 | 2,785 | +60 | +2.2% | 1,695,000 |
| 2006/01/24 | 2,730 | 2,790 | 2,705 | 2,725 | +65 | +2.4% | 1,044,000 |
| 2006/01/23 | 2,605 | 2,740 | 2,600 | 2,660 | -40 | -1.5% | 1,651,000 |
| 2006/01/20 | 2,790 | 2,790 | 2,655 | 2,700 | -110 | -3.9% | 1,926,000 |
| 2006/01/19 | 2,770 | 2,810 | 2,725 | 2,810 | +400 | +16.6% | 2,364,000 |
| 2006/01/18 | 2,615 | 2,635 | 2,355 | 2,410 | -285 | -10.6% | 2,346,000 |
| 2006/01/17 | 2,760 | 2,795 | 2,695 | 2,695 | -100 | -3.6% | 1,278,000 |
| 2006/01/16 | 2,800 | 2,830 | 2,770 | 2,795 | -35 | -1.2% | 1,517,000 |
| 2006/01/13 | 2,830 | 2,840 | 2,760 | 2,830 | -25 | -0.9% | 1,944,000 |
| 2006/01/12 | 2,810 | 2,860 | 2,810 | 2,855 | +50 | +1.8% | 752,000 |
| 2006/01/11 | 2,820 | 2,830 | 2,755 | 2,805 | +25 | +0.9% | 1,006,000 |
| 2006/01/10 | 2,845 | 2,855 | 2,780 | 2,780 | -65 | -2.3% | 1,187,000 |
| 2006/01/06 | 2,855 | 2,870 | 2,810 | 2,845 | -25 | -0.9% | 1,221,000 |
| 2006/01/05 | 2,910 | 2,940 | 2,850 | 2,870 | -80 | -2.7% | 2,142,000 |
| 2006/01/04 | 2,845 | 2,950 | 2,820 | 2,950 | +240 | +8.9% | 1,910,000 |
| 2005/12/30 | 2,795 | 2,820 | 2,710 | 2,710 | -85 | -3% | 834,000 |
| 2005/12/29 | 2,800 | 2,800 | 2,765 | 2,795 | -5 | -0.2% | 697,000 |
| 2005/12/28 | 2,705 | 2,800 | 2,705 | 2,800 | +75 | +2.8% | 1,394,000 |
| 2005/12/27 | 2,740 | 2,770 | 2,725 | 2,725 | -50 | -1.8% | 745,000 |
| 2005/12/26 | 2,785 | 2,790 | 2,725 | 2,775 | +30 | +1.1% | 1,041,000 |
| 2005/12/22 | 2,785 | 2,785 | 2,710 | 2,745 | -70 | -2.5% | 1,891,000 |
| 2005/12/21 | 2,900 | 2,900 | 2,770 | 2,815 | +315 | +12.6% | 5,799,000 |
| 2005/12/20 | 2,480 | 2,500 | 2,440 | 2,500 | +25 | +1% | 1,259,000 |
| 2005/12/19 | 2,360 | 2,475 | 2,360 | 2,475 | +95 | +4% | 883,000 |
| 2005/12/16 | 2,395 | 2,420 | 2,360 | 2,380 | -25 | -1% | 1,296,000 |
| 2005/12/15 | 2,425 | 2,500 | 2,405 | 2,405 | -60 | -2.4% | 1,780,000 |
4701～
4750
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 | 31,100円 | -19.0% | -41.0% | 0.00% | 6.25倍 | -1.47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 | 59,900円 | -4.1% | -41.2% | 2.34% | 117.45倍 | 1.71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 | 339,500円 | +4.1% | +3.2% | 2.95% | 12.46倍 | 1.06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 | 139,700円 | -9.5% | -28.8% | 4.29% | 10.73倍 | 0.97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 | 162,300円 | +4.7% | -23.3% | 4.93% | 12.24倍 | 1.32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
