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 |
|---|---|---|---|---|---|---|---|
| 2005/10/03 | 1,980 | 2,035 | 1,965 | 2,020 | -70 | -3.3% | 1,886,000 |
| 2005/09/30 | 2,115 | 2,115 | 2,065 | 2,090 | -35 | -1.6% | 1,254,000 |
| 2005/09/29 | 2,130 | 2,140 | 2,085 | 2,125 | +20 | +1% | 2,067,000 |
| 2005/09/28 | 2,095 | 2,115 | 2,050 | 2,105 | +20 | +1% | 1,879,000 |
| 2005/09/27 | 2,090 | 2,105 | 2,045 | 2,085 | +25 | +1.2% | 2,501,000 |
| 2005/09/26 | 2,110 | 2,125 | 2,030 | 2,060 | +62 | +3.1% | 5,085,000 |
| 2005/09/22 | 1,967 | 2,015 | 1,946 | 1,998 | +6 | +0.3% | 3,053,000 |
| 2005/09/21 | 1,975 | 2,000 | 1,954 | 1,992 | -23 | -1.1% | 3,089,000 |
| 2005/09/20 | 2,035 | 2,080 | 2,010 | 2,015 | ±0 | ±0% | 2,963,000 |
| 2005/09/16 | 1,987 | 2,020 | 1,967 | 2,015 | +37 | +1.9% | 3,383,000 |
| 2005/09/15 | 1,927 | 1,979 | 1,923 | 1,978 | +47 | +2.4% | 2,858,000 |
| 2005/09/14 | 1,900 | 1,951 | 1,891 | 1,931 | +23 | +1.2% | 2,850,000 |
| 2005/09/13 | 1,860 | 1,926 | 1,852 | 1,908 | +67 | +3.6% | 2,864,000 |
| 2005/09/12 | 1,802 | 1,842 | 1,793 | 1,841 | +69 | +3.9% | 2,288,000 |
| 2005/09/09 | 1,780 | 1,788 | 1,758 | 1,772 | +12 | +0.7% | 3,735,000 |
| 2005/09/08 | 1,770 | 1,775 | 1,740 | 1,760 | -15 | -0.8% | 2,408,000 |
| 2005/09/07 | 1,779 | 1,780 | 1,752 | 1,775 | +45 | +2.6% | 3,084,000 |
| 2005/09/06 | 1,736 | 1,764 | 1,724 | 1,730 | +4 | +0.2% | 3,296,000 |
| 2005/09/05 | 1,698 | 1,734 | 1,682 | 1,726 | +28 | +1.6% | 2,192,000 |
| 2005/09/02 | 1,634 | 1,698 | 1,633 | 1,698 | +69 | +4.2% | 3,599,000 |
| 2005/09/01 | 1,634 | 1,638 | 1,625 | 1,629 | +15 | +0.9% | 1,549,000 |
| 2005/08/31 | 1,621 | 1,621 | 1,603 | 1,614 | -8 | -0.5% | 1,270,000 |
| 2005/08/30 | 1,610 | 1,625 | 1,602 | 1,622 | +46 | +2.9% | 2,659,000 |
| 2005/08/29 | 1,573 | 1,577 | 1,561 | 1,576 | +16 | +1% | 1,409,000 |
| 2005/08/26 | 1,558 | 1,569 | 1,551 | 1,560 | +7 | +0.5% | 629,000 |
| 2005/08/25 | 1,560 | 1,576 | 1,552 | 1,553 | -15 | -1% | 1,108,000 |
| 2005/08/24 | 1,551 | 1,573 | 1,551 | 1,568 | -13 | -0.8% | 1,414,000 |
| 2005/08/23 | 1,609 | 1,613 | 1,576 | 1,581 | -19 | -1.2% | 1,528,000 |
| 2005/08/22 | 1,591 | 1,613 | 1,586 | 1,600 | +16 | +1% | 1,718,000 |
| 2005/08/19 | 1,579 | 1,585 | 1,545 | 1,584 | +5 | +0.3% | 1,433,000 |
| 2005/08/18 | 1,599 | 1,600 | 1,575 | 1,579 | -21 | -1.3% | 1,701,000 |
| 2005/08/17 | 1,606 | 1,621 | 1,600 | 1,600 | -29 | -1.8% | 1,863,000 |
| 2005/08/16 | 1,635 | 1,635 | 1,621 | 1,629 | -6 | -0.4% | 1,246,000 |
| 2005/08/15 | 1,642 | 1,648 | 1,633 | 1,635 | -7 | -0.4% | 1,183,000 |
| 2005/08/12 | 1,647 | 1,650 | 1,610 | 1,642 | +3 | +0.2% | 3,446,000 |
| 2005/08/11 | 1,600 | 1,645 | 1,587 | 1,639 | +64 | +4.1% | 3,462,000 |
| 2005/08/10 | 1,574 | 1,587 | 1,572 | 1,575 | +6 | +0.4% | 1,756,000 |
| 2005/08/09 | 1,570 | 1,594 | 1,562 | 1,569 | +4 | +0.3% | 2,571,000 |
| 2005/08/08 | 1,469 | 1,579 | 1,456 | 1,565 | +46 | +3% | 2,133,000 |
| 2005/08/05 | 1,549 | 1,549 | 1,507 | 1,519 | -38 | -2.4% | 2,184,000 |
| 2005/08/04 | 1,600 | 1,600 | 1,530 | 1,557 | -21 | -1.3% | 2,572,000 |
| 2005/08/03 | 1,605 | 1,636 | 1,562 | 1,578 | -24 | -1.5% | 3,574,000 |
| 2005/08/02 | 1,614 | 1,614 | 1,588 | 1,602 | -12 | -0.7% | 2,213,000 |
| 2005/08/01 | 1,590 | 1,616 | 1,585 | 1,614 | +54 | +3.5% | 3,052,000 |
| 2005/07/29 | 1,554 | 1,562 | 1,543 | 1,560 | +17 | +1.1% | 1,825,000 |
| 2005/07/28 | 1,514 | 1,563 | 1,511 | 1,543 | +46 | +3.1% | 3,123,000 |
| 2005/07/27 | 1,480 | 1,502 | 1,480 | 1,497 | +27 | +1.8% | 1,901,000 |
| 2005/07/26 | 1,472 | 1,475 | 1,461 | 1,470 | +11 | +0.8% | 1,407,000 |
| 2005/07/25 | 1,440 | 1,459 | 1,435 | 1,459 | +31 | +2.2% | 1,366,000 |
| 2005/07/22 | 1,422 | 1,428 | 1,402 | 1,428 | +2 | +0.1% | 1,216,000 |
4801～
4850
件表示中 / 6953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 |
| レイズネクスト | 167,800円 | +0.1% | +6.8% | 5.42% | 11.18倍 | 1.06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 |
| 日比谷 | 341,000円 | +4.1% | +3.2% | 2.93% | 12.51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 |
| ピーエス | 167,500円 | +4.7% | -23.3% | 4.78% | 12.63倍 | 1.35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 | 140,800円 | -9.5% | -28.8% | 4.26% | 10.81倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
