千代田インテグレの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/04/19 | 3,150 | 3,158.3 | 3,050 | 3,141.7 | -50 | -1.6% | 35,400 |
| 2004/04/16 | 3,233.3 | 3,233.3 | 3,158.3 | 3,191.7 | -8.3 | -0.3% | 18,120 |
| 2004/04/15 | 3,291.7 | 3,291.7 | 3,175 | 3,200 | -100 | -3% | 31,560 |
| 2004/04/14 | 3,283.3 | 3,300 | 3,225 | 3,300 | +33.3 | +1% | 48,840 |
| 2004/04/13 | 3,166.7 | 3,275 | 3,158.3 | 3,266.7 | +133.4 | +4.3% | 70,800 |
| 2004/04/12 | 3,200 | 3,208.3 | 3,125 | 3,133.3 | -33.4 | -1.1% | 34,200 |
| 2004/04/09 | 3,183.3 | 3,233.3 | 3,133.3 | 3,166.7 | -33.3 | -1% | 44,640 |
| 2004/04/08 | 3,191.7 | 3,241.7 | 3,191.7 | 3,200 | -41.7 | -1.3% | 48,960 |
| 2004/04/07 | 3,150 | 3,333.3 | 3,150 | 3,241.7 | +175 | +5.7% | 241,320 |
| 2004/04/06 | 3,016.7 | 3,116.7 | 3,000 | 3,066.7 | +58.4 | +1.9% | 92,880 |
| 2004/04/05 | 3,016.7 | 3,050 | 3,000 | 3,008.3 | +66.6 | +2.3% | 41,880 |
| 2004/04/02 | 2,916.7 | 2,975 | 2,875 | 2,941.7 | +50 | +1.7% | 50,160 |
| 2004/04/01 | 2,916.7 | 2,925 | 2,883.3 | 2,891.7 | +16.7 | +0.6% | 24,600 |
| 2004/03/31 | 2,891.7 | 2,916.7 | 2,841.7 | 2,875 | +16.7 | +0.6% | 72,720 |
| 2004/03/30 | 2,891.7 | 2,900 | 2,841.7 | 2,858.3 | +16.6 | +0.6% | 57,000 |
| 2004/03/29 | 2,875 | 2,875 | 2,825 | 2,841.7 | -8.3 | -0.3% | 53,640 |
| 2004/03/26 | 2,875 | 2,875 | 2,833.3 | 2,850 | +58.3 | +2.1% | 34,680 |
| 2004/03/25 | 2,808.3 | 2,833.3 | 2,791.7 | 2,791.7 | ±0 | ±0% | 26,520 |
| 2004/03/24 | 2,841.7 | 2,850 | 2,750 | 2,791.7 | -83.3 | -2.9% | 46,800 |
| 2004/03/23 | 2,866.7 | 2,891.7 | 2,841.7 | 2,875 | -16.7 | -0.6% | 19,080 |
| 2004/03/22 | 2,816.7 | 2,900 | 2,808.3 | 2,891.7 | +41.7 | +1.5% | 18,120 |
| 2004/03/19 | 2,825 | 2,908.3 | 2,825 | 2,850 | -25 | -0.9% | 18,840 |
| 2004/03/18 | 2,991.7 | 2,991.7 | 2,866.7 | 2,875 | -75 | -2.5% | 28,560 |
| 2004/03/17 | 2,900 | 2,950 | 2,883.3 | 2,950 | +33.3 | +1.1% | 27,840 |
| 2004/03/16 | 2,983.3 | 2,983.3 | 2,891.7 | 2,916.7 | -41.6 | -1.4% | 19,920 |
| 2004/03/15 | 3,016.7 | 3,016.7 | 2,933.3 | 2,958.3 | -8.4 | -0.3% | 24,240 |
| 2004/03/12 | 2,900 | 3,000 | 2,883.3 | 2,966.7 | +83.4 | +2.9% | 58,320 |
| 2004/03/11 | 2,783.3 | 2,908.3 | 2,766.7 | 2,883.3 | +16.6 | +0.6% | 30,720 |
| 2004/03/10 | 2,883.3 | 2,883.3 | 2,816.7 | 2,866.7 | -16.6 | -0.6% | 29,760 |
| 2004/03/09 | 2,841.7 | 2,891.7 | 2,833.3 | 2,883.3 | +8.3 | +0.3% | 17,760 |
| 2004/03/08 | 2,833.3 | 2,883.3 | 2,825 | 2,875 | +50 | +1.8% | 33,000 |
| 2004/03/05 | 2,791.7 | 2,825 | 2,766.7 | 2,825 | +83.3 | +3% | 38,520 |
| 2004/03/04 | 2,733.3 | 2,758.3 | 2,716.7 | 2,741.7 | +16.7 | +0.6% | 30,240 |
| 2004/03/03 | 2,741.7 | 2,741.7 | 2,700 | 2,725 | +8.3 | +0.3% | 22,800 |
| 2004/03/02 | 2,733.3 | 2,750 | 2,700 | 2,716.7 | +25 | +0.9% | 32,160 |
| 2004/03/01 | 2,658.3 | 2,725 | 2,658.3 | 2,691.7 | +91.7 | +3.5% | 23,640 |
| 2004/02/27 | 2,608.3 | 2,650 | 2,591.7 | 2,600 | -8.3 | -0.3% | 67,320 |
| 2004/02/26 | 2,608.3 | 2,616.7 | 2,591.7 | 2,608.3 | ±0 | ±0% | 26,400 |
| 2004/02/25 | 2,650 | 2,650 | 2,558.3 | 2,608.3 | -41.7 | -1.6% | 41,880 |
| 2004/02/24 | 2,750 | 2,750 | 2,625 | 2,650 | -100 | -3.6% | 25,560 |
| 2004/02/23 | 2,808.3 | 2,816.7 | 2,725 | 2,750 | -25 | -0.9% | 41,880 |
| 2004/02/20 | 2,750 | 2,825 | 2,716.7 | 2,775 | -41.7 | -1.5% | 30,120 |
| 2004/02/19 | 2,716.7 | 2,825 | 2,691.7 | 2,816.7 | +125 | +4.6% | 47,760 |
| 2004/02/18 | 2,691.7 | 2,708.3 | 2,675 | 2,691.7 | -41.6 | -1.5% | 13,320 |
| 2004/02/17 | 2,716.7 | 2,733.3 | 2,666.7 | 2,733.3 | +16.6 | +0.6% | 13,200 |
| 2004/02/16 | 2,716.7 | 2,741.7 | 2,700 | 2,716.7 | +66.7 | +2.5% | 14,160 |
| 2004/02/13 | 2,758.3 | 2,758.3 | 2,650 | 2,650 | -66.7 | -2.5% | 16,440 |
| 2004/02/12 | 2,666.7 | 2,783.3 | 2,666.7 | 2,716.7 | +66.7 | +2.5% | 30,360 |
| 2004/02/10 | 2,641.7 | 2,683.3 | 2,641.7 | 2,650 | +8.3 | +0.3% | 19,080 |
| 2004/02/09 | 2,658.3 | 2,708.3 | 2,625 | 2,641.7 | +58.4 | +2.3% | 24,600 |
5151～
5200
件表示中 / 5903件
類似銘柄と比較する
現在ご覧いただいている「千代インテ」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 |
|---|---|---|---|---|---|---|---|---|
| 千代インテ | 272,900円 | +1.9% | -11.9% | 4.40% | 8.85倍 | 0.66倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| ＴＯＡ | 93,500円 | +6.5% | +5.1% | 4.28% | 11.72倍 | 0.58倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| ＢＵＦＦＡＬＯ | 208,500円 | -4.0% | +218.4% | 4.80% | 5.37倍 | 0.53倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| 精工技研 | 336,000円 | +14.0% | +61.5% | 1.93% | 19.95倍 | 1.07倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| ＫＯＡ | 82,800円 | +2.2% | -35.6% | 3.62% | 99.16倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
市場注目の銘柄
チャート関連のコラム
