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 |
|---|---|---|---|---|---|---|---|
| 2005/11/02 | 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 |
| 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 |
4851～
4900
件表示中 / 7024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 | 38,800円 | -19.0% | -41.0% | 0.00% | 7.79倍 | -1.84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 | 450,000円 | +4.1% | +3.2% | 2.22% | 16.29倍 | 1.39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 |
| レイズネクスト | 188,400円 | +0.1% | +6.8% | 4.83% | 12.56倍 | 1.20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 |
| テクノ菱和 | 465,000円 | +6.9% | +4.7% | 2.24% | 13.06倍 | 1.80倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 三住建設 | 59,900円 | - | - | - | - | 1.34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。インフロニアＨＤがＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
