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 |
|---|---|---|---|---|---|---|---|
| 2005/05/11 | 1,156 | 1,193 | 1,156 | 1,187 | +11 | +0.9% | 1,088,000 |
| 2005/05/10 | 1,190 | 1,190 | 1,169 | 1,176 | -14 | -1.2% | 779,000 |
| 2005/05/09 | 1,179 | 1,190 | 1,171 | 1,190 | +12 | +1% | 1,183,000 |
| 2005/05/06 | 1,188 | 1,188 | 1,174 | 1,178 | ±0 | ±0% | 1,305,000 |
| 2005/05/02 | 1,179 | 1,180 | 1,166 | 1,178 | -2 | -0.2% | 748,000 |
| 2005/04/28 | 1,171 | 1,183 | 1,163 | 1,180 | +29 | +2.5% | 2,579,000 |
| 2005/04/27 | 1,158 | 1,160 | 1,140 | 1,151 | -14 | -1.2% | 2,123,000 |
| 2005/04/26 | 1,102 | 1,185 | 1,102 | 1,165 | +52 | +4.7% | 4,958,000 |
| 2005/04/25 | 1,110 | 1,123 | 1,098 | 1,113 | +16 | +1.5% | 1,147,000 |
| 2005/04/22 | 1,100 | 1,116 | 1,092 | 1,097 | +37 | +3.5% | 1,871,000 |
| 2005/04/21 | 1,050 | 1,067 | 1,032 | 1,060 | -30 | -2.8% | 1,999,000 |
| 2005/04/20 | 1,113 | 1,129 | 1,086 | 1,090 | -15 | -1.4% | 1,747,000 |
| 2005/04/19 | 1,080 | 1,107 | 1,070 | 1,105 | +70 | +6.8% | 2,422,000 |
| 2005/04/18 | 1,051 | 1,068 | 1,031 | 1,035 | -71 | -6.4% | 1,776,000 |
| 2005/04/15 | 1,101 | 1,112 | 1,093 | 1,106 | -9 | -0.8% | 1,331,000 |
| 2005/04/14 | 1,122 | 1,122 | 1,105 | 1,115 | -12 | -1.1% | 1,730,000 |
| 2005/04/13 | 1,130 | 1,159 | 1,123 | 1,127 | -17 | -1.5% | 2,620,000 |
| 2005/04/12 | 1,160 | 1,162 | 1,140 | 1,144 | -31 | -2.6% | 2,612,000 |
| 2005/04/11 | 1,192 | 1,200 | 1,171 | 1,175 | -29 | -2.4% | 1,648,000 |
| 2005/04/08 | 1,200 | 1,216 | 1,196 | 1,204 | +8 | +0.7% | 1,634,000 |
| 2005/04/07 | 1,209 | 1,209 | 1,184 | 1,196 | -16 | -1.3% | 1,539,000 |
| 2005/04/06 | 1,220 | 1,220 | 1,204 | 1,212 | ±0 | ±0% | 1,766,000 |
| 2005/04/05 | 1,205 | 1,215 | 1,200 | 1,212 | +9 | +0.7% | 1,862,000 |
| 2005/04/04 | 1,190 | 1,219 | 1,186 | 1,203 | +5 | +0.4% | 3,319,000 |
| 2005/04/01 | 1,157 | 1,201 | 1,139 | 1,198 | +81 | +7.3% | 4,982,000 |
| 2005/03/31 | 1,102 | 1,132 | 1,102 | 1,117 | +16 | +1.5% | 1,411,000 |
| 2005/03/30 | 1,095 | 1,110 | 1,093 | 1,101 | -3 | -0.3% | 1,704,000 |
| 2005/03/29 | 1,125 | 1,141 | 1,103 | 1,104 | -5 | -0.5% | 1,802,000 |
| 2005/03/28 | 1,093 | 1,118 | 1,090 | 1,109 | +1 | +0.1% | 1,980,000 |
| 2005/03/25 | 1,100 | 1,121 | 1,100 | 1,108 | -26 | -2.3% | 2,086,000 |
| 2005/03/24 | 1,164 | 1,167 | 1,129 | 1,134 | -33 | -2.8% | 2,044,000 |
| 2005/03/23 | 1,167 | 1,177 | 1,149 | 1,167 | -20 | -1.7% | 2,937,000 |
| 2005/03/22 | 1,170 | 1,207 | 1,163 | 1,187 | +15 | +1.3% | 3,688,000 |
| 2005/03/18 | 1,144 | 1,174 | 1,136 | 1,172 | +60 | +5.4% | 3,628,000 |
| 2005/03/17 | 1,120 | 1,127 | 1,108 | 1,112 | -33 | -2.9% | 3,790,000 |
| 2005/03/16 | 1,109 | 1,158 | 1,108 | 1,145 | +46 | +4.2% | 4,837,000 |
| 2005/03/15 | 1,102 | 1,117 | 1,082 | 1,099 | +37 | +3.5% | 5,321,000 |
| 2005/03/14 | 1,054 | 1,070 | 1,050 | 1,062 | +17 | +1.6% | 2,264,000 |
| 2005/03/11 | 1,029 | 1,050 | 1,020 | 1,045 | +30 | +3% | 6,159,000 |
| 2005/03/10 | 1,018 | 1,033 | 1,012 | 1,015 | -8 | -0.8% | 1,373,000 |
| 2005/03/09 | 1,016 | 1,023 | 1,010 | 1,023 | ±0 | ±0% | 1,996,000 |
| 2005/03/08 | 1,020 | 1,033 | 1,010 | 1,023 | +3 | +0.3% | 2,053,000 |
| 2005/03/07 | 1,031 | 1,036 | 1,010 | 1,020 | -4 | -0.4% | 1,858,000 |
| 2005/03/04 | 992 | 1,026 | 984 | 1,024 | +30 | +3% | 2,415,000 |
| 2005/03/03 | 1,005 | 1,006 | 986 | 994 | -13 | -1.3% | 2,185,000 |
| 2005/03/02 | 1,001 | 1,012 | 996 | 1,007 | +16 | +1.6% | 3,800,000 |
| 2005/03/01 | 969 | 997 | 960 | 991 | +32 | +3.3% | 4,281,000 |
| 2005/02/28 | 947 | 959 | 942 | 959 | +21 | +2.2% | 1,687,000 |
| 2005/02/25 | 921 | 940 | 915 | 938 | +18 | +2% | 1,611,000 |
| 2005/02/24 | 920 | 930 | 914 | 920 | +6 | +0.7% | 2,178,000 |
4901～
4950
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
