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 |
|---|---|---|---|---|---|---|---|
| 2005/12/01 | 2,370 | 2,420 | 2,345 | 2,395 | +65 | +2.8% | 2,369,000 |
| 2005/11/30 | 2,220 | 2,375 | 2,200 | 2,330 | +170 | +7.9% | 4,565,000 |
| 2005/11/29 | 2,130 | 2,160 | 2,115 | 2,160 | +35 | +1.6% | 643,000 |
| 2005/11/28 | 2,140 | 2,140 | 2,100 | 2,125 | -25 | -1.2% | 782,000 |
| 2005/11/25 | 2,100 | 2,150 | 2,095 | 2,150 | +35 | +1.7% | 612,000 |
| 2005/11/24 | 2,165 | 2,180 | 2,105 | 2,115 | -50 | -2.3% | 752,000 |
| 2005/11/22 | 2,180 | 2,200 | 2,155 | 2,165 | ±0 | ±0% | 938,000 |
| 2005/11/21 | 2,195 | 2,220 | 2,150 | 2,165 | -15 | -0.7% | 1,419,000 |
| 2005/11/18 | 2,170 | 2,195 | 2,160 | 2,180 | +40 | +1.9% | 2,255,000 |
| 2005/11/17 | 2,130 | 2,150 | 2,100 | 2,140 | +40 | +1.9% | 1,630,000 |
| 2005/11/16 | 2,055 | 2,100 | 2,045 | 2,100 | +55 | +2.7% | 1,313,000 |
| 2005/11/15 | 2,025 | 2,060 | 2,015 | 2,045 | +25 | +1.2% | 885,000 |
| 2005/11/14 | 2,055 | 2,060 | 2,010 | 2,020 | -40 | -1.9% | 1,349,000 |
| 2005/11/11 | 2,135 | 2,135 | 2,055 | 2,060 | -50 | -2.4% | 1,617,000 |
| 2005/11/10 | 2,125 | 2,135 | 2,100 | 2,110 | +15 | +0.7% | 2,175,000 |
| 2005/11/09 | 2,085 | 2,115 | 2,045 | 2,095 | +10 | +0.5% | 1,590,000 |
| 2005/11/08 | 2,010 | 2,105 | 2,010 | 2,085 | ±0 | ±0% | 2,090,000 |
| 2005/11/07 | 2,145 | 2,145 | 2,060 | 2,085 | -60 | -2.8% | 2,043,000 |
| 2005/11/04 | 2,170 | 2,185 | 2,105 | 2,145 | +5 | +0.2% | 1,797,000 |
| 2005/11/02 | 2,130 | 2,170 | 2,105 | 2,140 | +35 | +1.7% | 2,904,000 |
| 2005/11/01 | 2,050 | 2,120 | 2,045 | 2,105 | +110 | +5.5% | 3,446,000 |
| 2005/10/31 | 1,996 | 1,998 | 1,980 | 1,995 | +29 | +1.5% | 1,491,000 |
| 2005/10/28 | 1,990 | 2,005 | 1,952 | 1,966 | -19 | -1% | 3,090,000 |
| 2005/10/27 | 1,980 | 2,000 | 1,978 | 1,985 | +39 | +2% | 2,954,000 |
| 2005/10/26 | 1,877 | 1,946 | 1,864 | 1,946 | +99 | +5.4% | 3,195,000 |
| 2005/10/25 | 1,826 | 1,848 | 1,826 | 1,847 | +26 | +1.4% | 1,100,000 |
| 2005/10/24 | 1,849 | 1,858 | 1,816 | 1,821 | -24 | -1.3% | 886,000 |
| 2005/10/21 | 1,834 | 1,858 | 1,813 | 1,845 | -13 | -0.7% | 3,205,000 |
| 2005/10/20 | 1,885 | 1,886 | 1,855 | 1,858 | +3 | +0.2% | 1,563,000 |
| 2005/10/19 | 1,890 | 1,891 | 1,850 | 1,855 | -51 | -2.7% | 2,313,000 |
| 2005/10/18 | 1,905 | 1,920 | 1,885 | 1,906 | +1 | +0.1% | 1,079,000 |
| 2005/10/17 | 1,925 | 1,930 | 1,888 | 1,905 | -10 | -0.5% | 1,951,000 |
| 2005/10/14 | 1,982 | 1,984 | 1,910 | 1,915 | -37 | -1.9% | 2,620,000 |
| 2005/10/13 | 1,949 | 1,959 | 1,912 | 1,952 | -10 | -0.5% | 1,683,000 |
| 2005/10/12 | 2,005 | 2,010 | 1,954 | 1,962 | -43 | -2.1% | 2,980,000 |
| 2005/10/11 | 1,899 | 2,010 | 1,884 | 2,005 | +106 | +5.6% | 3,437,000 |
| 2005/10/07 | 1,903 | 1,918 | 1,890 | 1,899 | -32 | -1.7% | 3,534,000 |
| 2005/10/06 | 1,933 | 1,945 | 1,912 | 1,931 | -49 | -2.5% | 3,077,000 |
| 2005/10/05 | 1,930 | 2,005 | 1,925 | 1,980 | +48 | +2.5% | 4,598,000 |
| 2005/10/04 | 2,000 | 2,010 | 1,911 | 1,932 | -88 | -4.4% | 2,714,000 |
| 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 |
4801～
4850
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
