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 |
|---|---|---|---|---|---|---|---|
| 2003/04/15 | 1,458.3 | 1,475 | 1,457.5 | 1,459.2 | +42.5 | +3% | 34,320 |
| 2003/04/14 | 1,500 | 1,524.2 | 1,416.7 | 1,416.7 | -65 | -4.4% | 29,640 |
| 2003/04/11 | 1,466.7 | 1,482.5 | 1,463.3 | 1,481.7 | +18.4 | +1.3% | 24,600 |
| 2003/04/10 | 1,498.3 | 1,498.3 | 1,437.5 | 1,463.3 | -36.7 | -2.4% | 14,400 |
| 2003/04/09 | 1,500 | 1,518.3 | 1,493.3 | 1,500 | -15 | -1% | 29,160 |
| 2003/04/08 | 1,525 | 1,525 | 1,506.7 | 1,515 | -20.8 | -1.4% | 14,880 |
| 2003/04/07 | 1,541.7 | 1,550.8 | 1,529.2 | 1,535.8 | +4.1 | +0.3% | 30,120 |
| 2003/04/04 | 1,532.5 | 1,537.5 | 1,527.5 | 1,531.7 | +4.2 | +0.3% | 26,640 |
| 2003/04/03 | 1,533.3 | 1,537.5 | 1,516.7 | 1,527.5 | -5.8 | -0.4% | 28,800 |
| 2003/04/02 | 1,541.7 | 1,564.2 | 1,505 | 1,533.3 | +31.6 | +2.1% | 58,320 |
| 2003/04/01 | 1,491.7 | 1,525 | 1,491.7 | 1,501.7 | +11.7 | +0.8% | 30,480 |
| 2003/03/31 | 1,495.8 | 1,500 | 1,475 | 1,490 | -1.7 | -0.1% | 26,520 |
| 2003/03/28 | 1,475 | 1,495 | 1,475 | 1,491.7 | +18.4 | +1.2% | 13,320 |
| 2003/03/27 | 1,479.2 | 1,479.2 | 1,458.3 | 1,473.3 | -5.9 | -0.4% | 11,640 |
| 2003/03/26 | 1,465.8 | 1,480.8 | 1,465.8 | 1,479.2 | +14.2 | +1% | 11,160 |
| 2003/03/25 | 1,461.7 | 1,470 | 1,458.3 | 1,465 | -0.8 | -0.1% | 13,200 |
| 2003/03/24 | 1,466.7 | 1,487.5 | 1,460 | 1,465.8 | +8.3 | +0.6% | 19,920 |
| 2003/03/20 | 1,433.3 | 1,458.3 | 1,433.3 | 1,457.5 | +20 | +1.4% | 19,080 |
| 2003/03/19 | 1,437.5 | 1,440.8 | 1,425 | 1,437.5 | ±0 | ±0% | 14,400 |
| 2003/03/18 | 1,420.8 | 1,467.5 | 1,420.8 | 1,437.5 | +23.3 | +1.6% | 28,440 |
| 2003/03/17 | 1,444.2 | 1,444.2 | 1,394.2 | 1,414.2 | -40 | -2.8% | 7,920 |
| 2003/03/14 | 1,400 | 1,454.2 | 1,400 | 1,454.2 | +55 | +3.9% | 39,840 |
| 2003/03/13 | 1,390 | 1,400 | 1,387.5 | 1,399.2 | -0.8 | -0.1% | 19,920 |
| 2003/03/12 | 1,368.3 | 1,412.5 | 1,365.8 | 1,400 | +31.7 | +2.3% | 36,240 |
| 2003/03/11 | 1,399.2 | 1,425 | 1,362.5 | 1,368.3 | -30.9 | -2.2% | 19,560 |
| 2003/03/10 | 1,415.8 | 1,416.7 | 1,360 | 1,399.2 | -28.3 | -2% | 17,280 |
| 2003/03/07 | 1,485 | 1,485 | 1,427.5 | 1,427.5 | -62.5 | -4.2% | 12,000 |
| 2003/03/06 | 1,500 | 1,525 | 1,480.8 | 1,490 | -8.3 | -0.6% | 22,680 |
| 2003/03/05 | 1,483.3 | 1,501.7 | 1,479.2 | 1,498.3 | +15 | +1% | 34,680 |
| 2003/03/04 | 1,464.2 | 1,483.3 | 1,464.2 | 1,483.3 | +19.1 | +1.3% | 17,760 |
| 2003/03/03 | 1,458.3 | 1,478.3 | 1,450.8 | 1,464.2 | +8.4 | +0.6% | 26,160 |
| 2003/02/28 | 1,458.3 | 1,458.3 | 1,425 | 1,455.8 | -5 | -0.3% | 16,920 |
| 2003/02/27 | 1,458.3 | 1,470.8 | 1,454.2 | 1,460.8 | +6.6 | +0.5% | 36,480 |
| 2003/02/26 | 1,441.7 | 1,458.3 | 1,441.7 | 1,454.2 | +10.9 | +0.8% | 40,440 |
| 2003/02/25 | 1,454.2 | 1,454.2 | 1,443.3 | 1,443.3 | ±0 | ±0% | 25,440 |
| 2003/02/24 | 1,445.8 | 1,458.3 | 1,434.2 | 1,443.3 | +11.6 | +0.8% | 50,400 |
| 2003/02/21 | 1,412.5 | 1,437.5 | 1,408.3 | 1,431.7 | +20.9 | +1.5% | 40,680 |
| 2003/02/20 | 1,412.5 | 1,412.5 | 1,400 | 1,410.8 | +10.8 | +0.8% | 15,240 |
| 2003/02/19 | 1,391.7 | 1,405.8 | 1,391.7 | 1,400 | ±0 | ±0% | 14,400 |
| 2003/02/18 | 1,391.7 | 1,402.5 | 1,375 | 1,400 | +15.8 | +1.1% | 14,880 |
| 2003/02/17 | 1,383.3 | 1,390.8 | 1,373.3 | 1,384.2 | +25.9 | +1.9% | 14,760 |
| 2003/02/14 | 1,332.5 | 1,370.8 | 1,332.5 | 1,358.3 | -32.5 | -2.3% | 37,560 |
| 2003/02/13 | 1,405.8 | 1,405.8 | 1,390 | 1,390.8 | -14.2 | -1% | 13,320 |
| 2003/02/12 | 1,412.5 | 1,412.5 | 1,387.5 | 1,405 | +8.3 | +0.6% | 15,000 |
| 2003/02/10 | 1,411.7 | 1,411.7 | 1,395 | 1,396.7 | -11.6 | -0.8% | 9,360 |
| 2003/02/07 | 1,398.3 | 1,412.5 | 1,396.7 | 1,408.3 | +11.6 | +0.8% | 31,680 |
| 2003/02/06 | 1,383.3 | 1,396.7 | 1,375 | 1,396.7 | +8.4 | +0.6% | 19,440 |
| 2003/02/05 | 1,340 | 1,390.8 | 1,340 | 1,388.3 | +23.3 | +1.7% | 24,480 |
| 2003/02/04 | 1,333.3 | 1,375 | 1,332.5 | 1,365 | +20.8 | +1.5% | 23,280 |
| 2003/02/03 | 1,316.7 | 1,344.2 | 1,314.2 | 1,344.2 | +27.5 | +2.1% | 17,520 |
5401～
5450
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
