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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 2,333.3 | 2,366.7 | 2,291.7 | 2,341.7 | +8.4 | +0.4% | 23,520 |
| 2003/11/19 | 2,408.3 | 2,408.3 | 2,229.2 | 2,333.3 | -183.4 | -7.3% | 95,040 |
| 2003/11/18 | 2,516.7 | 2,625 | 2,466.7 | 2,516.7 | -33.3 | -1.3% | 36,000 |
| 2003/11/17 | 2,741.7 | 2,741.7 | 2,450 | 2,550 | -200 | -7.3% | 48,960 |
| 2003/11/14 | 2,658.3 | 2,766.7 | 2,658.3 | 2,750 | +100 | +3.8% | 73,560 |
| 2003/11/13 | 2,741.7 | 2,741.7 | 2,616.7 | 2,650 | -33.3 | -1.2% | 38,520 |
| 2003/11/12 | 2,666.7 | 2,775 | 2,566.7 | 2,683.3 | -8.4 | -0.3% | 52,680 |
| 2003/11/11 | 2,791.7 | 2,800 | 2,625 | 2,691.7 | -58.3 | -2.1% | 64,680 |
| 2003/11/10 | 2,766.7 | 2,791.7 | 2,725 | 2,750 | +25 | +0.9% | 78,480 |
| 2003/11/07 | 2,683.3 | 2,741.7 | 2,683.3 | 2,725 | +41.7 | +1.6% | 55,080 |
| 2003/11/06 | 2,641.7 | 2,741.7 | 2,641.7 | 2,683.3 | +41.6 | +1.6% | 96,360 |
| 2003/11/05 | 2,666.7 | 2,666.7 | 2,600 | 2,641.7 | -33.3 | -1.2% | 31,200 |
| 2003/11/04 | 2,533.3 | 2,683.3 | 2,533.3 | 2,675 | +150 | +5.9% | 157,320 |
| 2003/10/31 | 2,525 | 2,541.7 | 2,508.3 | 2,525 | ±0 | ±0% | 20,040 |
| 2003/10/30 | 2,500 | 2,558.3 | 2,483.3 | 2,525 | -33.3 | -1.3% | 32,880 |
| 2003/10/29 | 2,375 | 2,566.7 | 2,375 | 2,558.3 | +195.8 | +8.3% | 69,240 |
| 2003/10/28 | 2,362.5 | 2,366.7 | 2,325 | 2,362.5 | +33.3 | +1.4% | 33,120 |
| 2003/10/27 | 2,337.5 | 2,341.7 | 2,291.7 | 2,329.2 | -4.1 | -0.2% | 39,360 |
| 2003/10/24 | 2,375 | 2,400 | 2,291.7 | 2,333.3 | -37.5 | -1.6% | 37,680 |
| 2003/10/23 | 2,483.3 | 2,483.3 | 2,354.2 | 2,370.8 | -154.2 | -6.1% | 71,280 |
| 2003/10/22 | 2,516.7 | 2,616.7 | 2,487.5 | 2,525 | +16.7 | +0.7% | 85,560 |
| 2003/10/21 | 2,483.3 | 2,550 | 2,429.2 | 2,508.3 | +33.3 | +1.3% | 101,400 |
| 2003/10/20 | 2,391.7 | 2,500 | 2,341.7 | 2,475 | -141.7 | -5.4% | 138,360 |
| 2003/10/17 | 2,616.7 | 2,666.7 | 2,500 | 2,616.7 | +91.7 | +3.6% | 111,600 |
| 2003/10/16 | 2,466.7 | 2,583.3 | 2,466.7 | 2,525 | +108.3 | +4.5% | 129,600 |
| 2003/10/15 | 2,416.7 | 2,483.3 | 2,416.7 | 2,416.7 | +12.5 | +0.5% | 51,840 |
| 2003/10/14 | 2,316.7 | 2,454.2 | 2,316.7 | 2,404.2 | +91.7 | +4% | 70,800 |
| 2003/10/10 | 2,300 | 2,312.5 | 2,283.3 | 2,312.5 | +33.3 | +1.5% | 36,000 |
| 2003/10/09 | 2,283.3 | 2,325 | 2,275 | 2,279.2 | -4.1 | -0.2% | 26,160 |
| 2003/10/08 | 2,291.7 | 2,325 | 2,266.7 | 2,283.3 | -12.5 | -0.5% | 55,200 |
| 2003/10/07 | 2,308.3 | 2,312.5 | 2,275 | 2,295.8 | -20.9 | -0.9% | 25,440 |
| 2003/10/06 | 2,208.3 | 2,375 | 2,208.3 | 2,316.7 | +162.5 | +7.5% | 191,040 |
| 2003/10/03 | 2,116.7 | 2,166.7 | 2,116.7 | 2,154.2 | +45.9 | +2.2% | 117,600 |
| 2003/10/02 | 2,133.3 | 2,141.7 | 2,066.7 | 2,108.3 | -8.4 | -0.4% | 29,160 |
| 2003/10/01 | 2,150 | 2,150 | 2,108.3 | 2,116.7 | -33.3 | -1.5% | 32,880 |
| 2003/09/30 | 2,133.3 | 2,162.5 | 2,125 | 2,150 | +37.5 | +1.8% | 16,800 |
| 2003/09/29 | 2,100 | 2,141.7 | 2,100 | 2,112.5 | +12.5 | +0.6% | 17,760 |
| 2003/09/26 | 2,095.8 | 2,125 | 2,091.7 | 2,100 | -4.2 | -0.2% | 19,440 |
| 2003/09/25 | 2,041.7 | 2,141.7 | 1,975 | 2,104.2 | -70.8 | -3.3% | 54,120 |
| 2003/09/24 | 2,225 | 2,237.5 | 2,175 | 2,175 | -41.7 | -1.9% | 22,080 |
| 2003/09/22 | 2,216.7 | 2,229.2 | 2,183.3 | 2,216.7 | +16.7 | +0.8% | 49,080 |
| 2003/09/19 | 2,250 | 2,250 | 2,175 | 2,200 | -16.7 | -0.8% | 56,760 |
| 2003/09/18 | 2,062.5 | 2,233.3 | 2,062.5 | 2,216.7 | +133.4 | +6.4% | 98,160 |
| 2003/09/17 | 2,100 | 2,150 | 2,075 | 2,083.3 | +33.3 | +1.6% | 51,840 |
| 2003/09/16 | 1,995.8 | 2,100 | 1,991.7 | 2,050 | +50 | +2.5% | 84,960 |
| 2003/09/12 | 2,008.3 | 2,008.3 | 1,962.5 | 2,000 | +20.8 | +1.1% | 33,720 |
| 2003/09/11 | 1,950 | 1,987.5 | 1,945.8 | 1,979.2 | ±0 | ±0% | 9,840 |
| 2003/09/10 | 1,970.8 | 2,008.3 | 1,970.8 | 1,979.2 | +8.4 | +0.4% | 17,280 |
| 2003/09/09 | 1,962.5 | 1,991.7 | 1,962.5 | 1,970.8 | +12.5 | +0.6% | 17,280 |
| 2003/09/08 | 1,941.7 | 1,966.7 | 1,925 | 1,958.3 | -25 | -1.3% | 9,240 |
5251～
5300
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
