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 |
|---|---|---|---|---|---|---|---|
| 2005/07/21 | 1,440 | 1,443 | 1,426 | 1,426 | -4 | -0.3% | 1,087,000 |
| 2005/07/20 | 1,430 | 1,433 | 1,425 | 1,430 | +11 | +0.8% | 1,230,000 |
| 2005/07/19 | 1,395 | 1,433 | 1,395 | 1,419 | +25 | +1.8% | 2,627,000 |
| 2005/07/15 | 1,414 | 1,418 | 1,352 | 1,394 | -60 | -4.1% | 5,654,000 |
| 2005/07/14 | 1,455 | 1,463 | 1,450 | 1,454 | ±0 | ±0% | 1,313,000 |
| 2005/07/13 | 1,454 | 1,468 | 1,454 | 1,454 | +3 | +0.2% | 1,245,000 |
| 2005/07/12 | 1,474 | 1,477 | 1,450 | 1,451 | -14 | -1% | 1,531,000 |
| 2005/07/11 | 1,460 | 1,470 | 1,452 | 1,465 | +34 | +2.4% | 1,590,000 |
| 2005/07/08 | 1,420 | 1,450 | 1,412 | 1,431 | +14 | +1% | 3,162,000 |
| 2005/07/07 | 1,400 | 1,419 | 1,395 | 1,417 | +17 | +1.2% | 1,350,000 |
| 2005/07/06 | 1,400 | 1,410 | 1,400 | 1,400 | +18 | +1.3% | 1,404,000 |
| 2005/07/05 | 1,383 | 1,408 | 1,382 | 1,382 | -1 | -0.1% | 1,547,000 |
| 2005/07/04 | 1,390 | 1,390 | 1,376 | 1,383 | -6 | -0.4% | 792,000 |
| 2005/07/01 | 1,376 | 1,395 | 1,367 | 1,389 | +14 | +1% | 1,362,000 |
| 2005/06/30 | 1,374 | 1,379 | 1,367 | 1,375 | -4 | -0.3% | 848,000 |
| 2005/06/29 | 1,378 | 1,379 | 1,372 | 1,379 | +16 | +1.2% | 904,000 |
| 2005/06/28 | 1,357 | 1,363 | 1,347 | 1,363 | +11 | +0.8% | 1,156,000 |
| 2005/06/27 | 1,360 | 1,360 | 1,345 | 1,352 | ±0 | ±0% | 995,000 |
| 2005/06/24 | 1,339 | 1,352 | 1,333 | 1,352 | +6 | +0.4% | 1,113,000 |
| 2005/06/23 | 1,331 | 1,349 | 1,331 | 1,346 | +24 | +1.8% | 1,486,000 |
| 2005/06/22 | 1,326 | 1,330 | 1,314 | 1,322 | -3 | -0.2% | 1,303,000 |
| 2005/06/21 | 1,320 | 1,329 | 1,318 | 1,325 | +10 | +0.8% | 994,000 |
| 2005/06/20 | 1,311 | 1,316 | 1,305 | 1,315 | +14 | +1.1% | 1,161,000 |
| 2005/06/17 | 1,300 | 1,303 | 1,295 | 1,301 | +6 | +0.5% | 609,000 |
| 2005/06/16 | 1,297 | 1,305 | 1,290 | 1,295 | +1 | +0.1% | 959,000 |
| 2005/06/15 | 1,291 | 1,301 | 1,288 | 1,294 | +6 | +0.5% | 1,187,000 |
| 2005/06/14 | 1,312 | 1,316 | 1,285 | 1,288 | -23 | -1.8% | 1,361,000 |
| 2005/06/13 | 1,293 | 1,318 | 1,287 | 1,311 | +19 | +1.5% | 1,535,000 |
| 2005/06/10 | 1,264 | 1,296 | 1,264 | 1,292 | +27 | +2.1% | 4,396,000 |
| 2005/06/09 | 1,286 | 1,290 | 1,260 | 1,265 | -26 | -2% | 1,118,000 |
| 2005/06/08 | 1,298 | 1,300 | 1,284 | 1,291 | -9 | -0.7% | 948,000 |
| 2005/06/07 | 1,295 | 1,301 | 1,291 | 1,300 | +8 | +0.6% | 871,000 |
| 2005/06/06 | 1,300 | 1,303 | 1,286 | 1,292 | -10 | -0.8% | 1,215,000 |
| 2005/06/03 | 1,292 | 1,302 | 1,283 | 1,302 | +13 | +1% | 1,647,000 |
| 2005/06/02 | 1,299 | 1,313 | 1,288 | 1,289 | -2 | -0.2% | 2,081,000 |
| 2005/06/01 | 1,285 | 1,301 | 1,273 | 1,291 | -10 | -0.8% | 1,831,000 |
| 2005/05/31 | 1,294 | 1,301 | 1,268 | 1,301 | +10 | +0.8% | 3,965,000 |
| 2005/05/30 | 1,250 | 1,297 | 1,249 | 1,291 | +51 | +4.1% | 3,266,000 |
| 2005/05/27 | 1,220 | 1,242 | 1,219 | 1,240 | +27 | +2.2% | 1,399,000 |
| 2005/05/26 | 1,219 | 1,225 | 1,202 | 1,213 | +14 | +1.2% | 893,000 |
| 2005/05/25 | 1,227 | 1,230 | 1,193 | 1,199 | -38 | -3.1% | 1,515,000 |
| 2005/05/24 | 1,252 | 1,256 | 1,230 | 1,237 | -7 | -0.6% | 1,941,000 |
| 2005/05/23 | 1,217 | 1,244 | 1,216 | 1,244 | +34 | +2.8% | 2,176,000 |
| 2005/05/20 | 1,197 | 1,214 | 1,187 | 1,210 | +26 | +2.2% | 2,878,000 |
| 2005/05/19 | 1,172 | 1,188 | 1,163 | 1,184 | +32 | +2.8% | 1,742,000 |
| 2005/05/18 | 1,164 | 1,174 | 1,145 | 1,152 | +28 | +2.5% | 1,953,000 |
| 2005/05/17 | 1,167 | 1,179 | 1,117 | 1,124 | -41 | -3.5% | 1,813,000 |
| 2005/05/16 | 1,200 | 1,200 | 1,163 | 1,165 | -27 | -2.3% | 1,388,000 |
| 2005/05/13 | 1,181 | 1,196 | 1,175 | 1,192 | +1 | +0.1% | 1,518,000 |
| 2005/05/12 | 1,188 | 1,198 | 1,181 | 1,191 | +4 | +0.3% | 1,236,000 |
4851～
4900
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
