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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 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 |
| 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 |
4901～
4950
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
