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 |
|---|---|---|---|---|---|---|---|
| 2004/04/13 | 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 |
| 2004/02/06 | 2,625 | 2,625 | 2,516.7 | 2,583.3 | ±0 | ±0% | 54,600 |
| 2004/02/05 | 2,483.3 | 2,583.3 | 2,483.3 | 2,583.3 | -8.4 | -0.3% | 94,440 |
| 2004/02/04 | 2,708.3 | 2,725 | 2,525 | 2,591.7 | -108.3 | -4% | 51,600 |
| 2004/02/03 | 2,750 | 2,758.3 | 2,658.3 | 2,700 | -75 | -2.7% | 44,040 |
5201～
5250
件表示中 / 5949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 | 284,700円 | -3.0% | -22.7% | 4.21% | 10.55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 | 100,400円 | +7.7% | +19.9% | 4.18% | 10.98倍 | 0.61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 |
| ヨコオ | 142,100円 | +6.2% | +27.4% | 3.38% | 9.46倍 | 0.64倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 新コスモス | 260,300円 | +13.9% | +4.9% | 2.69% | 9.33倍 | 0.68倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| リオン | 256,500円 | +3.7% | +7.2% | 2.73% | 10.03倍 | 1.01倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
市場注目の銘柄
チャート関連のコラム
