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 |
|---|---|---|---|---|---|---|---|
| 2003/09/05 | 1,966.7 | 2,004.2 | 1,937.5 | 1,983.3 | +50 | +2.6% | 25,920 |
| 2003/09/04 | 1,900 | 2,016.7 | 1,900 | 1,933.3 | +12.5 | +0.7% | 24,840 |
| 2003/09/03 | 2,000 | 2,000 | 1,900 | 1,920.8 | -50 | -2.5% | 36,480 |
| 2003/09/02 | 1,991.7 | 1,991.7 | 1,966.7 | 1,970.8 | -83.4 | -4.1% | 35,640 |
| 2003/09/01 | 2,116.7 | 2,116.7 | 2,050 | 2,054.2 | +70.9 | +3.6% | 37,800 |
| 2003/08/29 | 1,900 | 2,004.2 | 1,891.7 | 1,983.3 | +66.6 | +3.5% | 33,480 |
| 2003/08/28 | 1,862.5 | 1,916.7 | 1,862.5 | 1,916.7 | ±0 | ±0% | 38,880 |
| 2003/08/27 | 1,916.7 | 1,958.3 | 1,900 | 1,916.7 | -50 | -2.5% | 30,840 |
| 2003/08/26 | 1,941.7 | 1,995.8 | 1,941.7 | 1,966.7 | -33.3 | -1.7% | 18,240 |
| 2003/08/25 | 1,975 | 2,029.2 | 1,975 | 2,000 | -41.7 | -2% | 26,160 |
| 2003/08/22 | 2,012.5 | 2,070.8 | 2,008.3 | 2,041.7 | +29.2 | +1.5% | 23,160 |
| 2003/08/21 | 2,004.2 | 2,041.7 | 2,004.2 | 2,012.5 | -54.2 | -2.6% | 24,480 |
| 2003/08/20 | 2,075 | 2,075 | 2,050 | 2,066.7 | -12.5 | -0.6% | 15,360 |
| 2003/08/19 | 2,050 | 2,079.2 | 2,037.5 | 2,079.2 | +20.9 | +1% | 40,320 |
| 2003/08/18 | 2,062.5 | 2,066.7 | 2,050 | 2,058.3 | +4.1 | +0.2% | 10,200 |
| 2003/08/15 | 2,083.3 | 2,083.3 | 2,050 | 2,054.2 | -16.6 | -0.8% | 27,960 |
| 2003/08/14 | 2,079.2 | 2,083.3 | 2,054.2 | 2,070.8 | -12.5 | -0.6% | 23,880 |
| 2003/08/13 | 2,050 | 2,083.3 | 2,050 | 2,083.3 | +37.5 | +1.8% | 17,880 |
| 2003/08/12 | 2,029.2 | 2,070.8 | 2,012.5 | 2,045.8 | +8.3 | +0.4% | 18,000 |
| 2003/08/11 | 2,020.8 | 2,075 | 1,995.8 | 2,037.5 | +20.8 | +1% | 26,280 |
| 2003/08/08 | 1,995.8 | 2,029.2 | 1,987.5 | 2,016.7 | +41.7 | +2.1% | 24,000 |
| 2003/08/07 | 1,962.5 | 2,000 | 1,916.7 | 1,975 | +16.7 | +0.9% | 49,320 |
| 2003/08/06 | 2,054.2 | 2,054.2 | 1,958.3 | 1,958.3 | -95.9 | -4.7% | 89,280 |
| 2003/08/05 | 2,091.7 | 2,091.7 | 2,025 | 2,054.2 | -75 | -3.5% | 58,560 |
| 2003/08/04 | 2,129.2 | 2,150 | 2,108.3 | 2,129.2 | +41.7 | +2% | 167,040 |
| 2003/08/01 | 2,016.7 | 2,104.2 | 2,004.2 | 2,087.5 | +104.2 | +5.3% | 156,000 |
| 2003/07/31 | 2,000 | 2,004.2 | 1,970.8 | 1,983.3 | -45.9 | -2.3% | 33,120 |
| 2003/07/30 | 1,991.7 | 2,045.8 | 1,991.7 | 2,029.2 | +29.2 | +1.5% | 49,080 |
| 2003/07/29 | 1,995.8 | 2,016.7 | 1,979.2 | 2,000 | -8.3 | -0.4% | 30,240 |
| 2003/07/28 | 1,954.2 | 2,037.5 | 1,916.7 | 2,008.3 | +54.1 | +2.8% | 54,000 |
| 2003/07/25 | 2,000 | 2,000 | 1,950 | 1,954.2 | -41.6 | -2.1% | 33,960 |
| 2003/07/24 | 1,987.5 | 2,025 | 1,966.7 | 1,995.8 | +58.3 | +3% | 137,880 |
| 2003/07/23 | 1,875 | 1,958.3 | 1,875 | 1,937.5 | +75 | +4% | 46,080 |
| 2003/07/22 | 1,833.3 | 1,895.8 | 1,820.8 | 1,862.5 | +25 | +1.4% | 34,560 |
| 2003/07/18 | 1,804.2 | 1,854.2 | 1,795.8 | 1,837.5 | ±0 | ±0% | 51,960 |
| 2003/07/17 | 1,912.5 | 1,912.5 | 1,779.2 | 1,837.5 | -95.8 | -5% | 100,920 |
| 2003/07/16 | 1,925 | 1,958.3 | 1,912.5 | 1,933.3 | -4.2 | -0.2% | 140,280 |
| 2003/07/15 | 1,916.7 | 1,958.3 | 1,841.7 | 1,937.5 | -12.5 | -0.6% | 231,600 |
| 2003/07/14 | 1,875 | 1,950 | 1,870.8 | 1,950 | +95.8 | +5.2% | 324,600 |
| 2003/07/11 | 1,816.7 | 1,900 | 1,791.7 | 1,854.2 | +33.4 | +1.8% | 347,280 |
| 2003/07/10 | 1,825 | 1,825 | 1,800 | 1,820.8 | +29.1 | +1.6% | 242,640 |
| 2003/07/09 | 1,804.2 | 1,820.8 | 1,737.5 | 1,791.7 | +220.9 | +14.1% | 700,080 |
| 2003/07/08 | 1,575 | 1,575 | 1,545.8 | 1,570.8 | +28.3 | +1.8% | 113,640 |
| 2003/07/07 | 1,556.7 | 1,575 | 1,508.3 | 1,542.5 | +5 | +0.3% | 117,600 |
| 2003/07/04 | 1,500 | 1,556.7 | 1,475.8 | 1,537.5 | +38.3 | +2.6% | 196,440 |
| 2003/07/03 | 1,500 | 1,525 | 1,475.8 | 1,499.2 | +49.2 | +3.4% | 257,760 |
| 2003/07/02 | 1,441.7 | 1,454.2 | 1,435 | 1,450 | +18.3 | +1.3% | 303,360 |
| 2003/07/01 | 1,438.3 | 1,438.3 | 1,426.7 | 1,431.7 | -8.3 | -0.6% | 107,520 |
| 2003/06/30 | 1,453.3 | 1,453.3 | 1,425 | 1,440 | -11.7 | -0.8% | 37,800 |
| 2003/06/27 | 1,452.5 | 1,471.7 | 1,445.8 | 1,451.7 | +15 | +1% | 50,400 |
5301～
5350
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
