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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 1,295 | 1,316.7 | 1,295 | 1,316.7 | +24.2 | +1.9% | 16,320 |
| 2003/01/30 | 1,276.7 | 1,299.2 | 1,276.7 | 1,292.5 | +17.5 | +1.4% | 6,600 |
| 2003/01/29 | 1,316.7 | 1,329.2 | 1,258.3 | 1,275 | -36.7 | -2.8% | 23,760 |
| 2003/01/28 | 1,300 | 1,311.7 | 1,300 | 1,311.7 | +12.5 | +1% | 10,560 |
| 2003/01/27 | 1,299.2 | 1,304.2 | 1,299.2 | 1,299.2 | +1.7 | +0.1% | 10,440 |
| 2003/01/24 | 1,291.7 | 1,303.3 | 1,291.7 | 1,297.5 | +6.7 | +0.5% | 23,520 |
| 2003/01/23 | 1,255 | 1,290.8 | 1,255 | 1,290.8 | +0.8 | +0.1% | 9,840 |
| 2003/01/22 | 1,291.7 | 1,292.5 | 1,275 | 1,290 | -0.8 | -0.1% | 12,720 |
| 2003/01/21 | 1,283.3 | 1,291.7 | 1,266.7 | 1,290.8 | +7.5 | +0.6% | 19,680 |
| 2003/01/20 | 1,273.3 | 1,283.3 | 1,269.2 | 1,283.3 | +23.3 | +1.8% | 12,120 |
| 2003/01/17 | 1,275 | 1,275 | 1,260 | 1,260 | ±0 | ±0% | 18,480 |
| 2003/01/16 | 1,212.5 | 1,266.7 | 1,208.3 | 1,260 | +47.5 | +3.9% | 11,400 |
| 2003/01/15 | 1,220.8 | 1,220.8 | 1,200 | 1,212.5 | -8.3 | -0.7% | 14,160 |
| 2003/01/14 | 1,233.3 | 1,235 | 1,216.7 | 1,220.8 | -20.9 | -1.7% | 9,960 |
| 2003/01/10 | 1,241.7 | 1,249.2 | 1,237.5 | 1,241.7 | -16.6 | -1.3% | 7,680 |
| 2003/01/09 | 1,250 | 1,258.3 | 1,245.8 | 1,258.3 | +5 | +0.4% | 6,000 |
| 2003/01/08 | 1,291.7 | 1,291.7 | 1,252.5 | 1,253.3 | -13.4 | -1.1% | 3,840 |
| 2003/01/07 | 1,291.7 | 1,291.7 | 1,252.5 | 1,266.7 | -45.8 | -3.5% | 7,440 |
| 2003/01/06 | 1,275 | 1,325 | 1,259.2 | 1,312.5 | +53.3 | +4.2% | 3,960 |
| 2002/12/30 | 1,254.2 | 1,266.7 | 1,254.2 | 1,259.2 | +5 | +0.4% | 3,000 |
| 2002/12/27 | 1,233.3 | 1,259.2 | 1,233.3 | 1,254.2 | +25 | +2% | 15,360 |
| 2002/12/26 | 1,208.3 | 1,233.3 | 1,198.3 | 1,229.2 | +35 | +2.9% | 7,680 |
| 2002/12/25 | 1,178.3 | 1,195.8 | 1,178.3 | 1,194.2 | +15.9 | +1.3% | 9,840 |
| 2002/12/24 | 1,170.8 | 1,183.3 | 1,165.8 | 1,178.3 | -15.9 | -1.3% | 45,720 |
| 2002/12/20 | 1,208.3 | 1,208.3 | 1,191.7 | 1,194.2 | -14.1 | -1.2% | 13,560 |
| 2002/12/19 | 1,200.8 | 1,208.3 | 1,191.7 | 1,208.3 | -12.5 | -1% | 13,800 |
| 2002/12/18 | 1,238.3 | 1,239.2 | 1,220.8 | 1,220.8 | -14.2 | -1.1% | 30,240 |
| 2002/12/17 | 1,236.7 | 1,237.5 | 1,225.8 | 1,235 | +0.8 | +0.1% | 24,240 |
| 2002/12/16 | 1,235.8 | 1,235.8 | 1,229.2 | 1,234.2 | -1.6 | -0.1% | 13,680 |
| 2002/12/13 | 1,237.5 | 1,237.5 | 1,208.3 | 1,235.8 | +4.1 | +0.3% | 30,480 |
| 2002/12/12 | 1,236.7 | 1,236.7 | 1,208.3 | 1,231.7 | +1.7 | +0.1% | 14,880 |
| 2002/12/11 | 1,236.7 | 1,240.8 | 1,225 | 1,230 | -8.3 | -0.7% | 6,000 |
| 2002/12/10 | 1,225.8 | 1,238.3 | 1,225 | 1,238.3 | +13.3 | +1.1% | 9,120 |
| 2002/12/09 | 1,246.7 | 1,246.7 | 1,225 | 1,225 | -21.7 | -1.7% | 6,480 |
| 2002/12/06 | 1,250.8 | 1,250.8 | 1,233.3 | 1,246.7 | -4.1 | -0.3% | 7,800 |
| 2002/12/05 | 1,250 | 1,253.3 | 1,241.7 | 1,250.8 | -3.4 | -0.3% | 14,880 |
| 2002/12/04 | 1,241.7 | 1,266.7 | 1,241.7 | 1,254.2 | -12.5 | -1% | 11,640 |
| 2002/12/03 | 1,258.3 | 1,270 | 1,258.3 | 1,266.7 | +4.2 | +0.3% | 4,920 |
| 2002/12/02 | 1,258.3 | 1,283.3 | 1,258.3 | 1,262.5 | -20.8 | -1.6% | 9,840 |
| 2002/11/29 | 1,243.3 | 1,291.7 | 1,243.3 | 1,283.3 | +34.1 | +2.7% | 28,560 |
| 2002/11/28 | 1,249.2 | 1,261.7 | 1,249.2 | 1,249.2 | -0.8 | -0.1% | 7,560 |
| 2002/11/27 | 1,233.3 | 1,261.7 | 1,233.3 | 1,250 | +16.7 | +1.4% | 8,760 |
| 2002/11/26 | 1,250 | 1,265.8 | 1,233.3 | 1,233.3 | -12.5 | -1% | 32,640 |
| 2002/11/25 | 1,209.2 | 1,249.2 | 1,209.2 | 1,245.8 | +36.6 | +3% | 13,560 |
| 2002/11/22 | 1,225 | 1,225 | 1,209.2 | 1,209.2 | -7.5 | -0.6% | 9,360 |
| 2002/11/21 | 1,208.3 | 1,216.7 | 1,203.3 | 1,216.7 | +5 | +0.4% | 12,240 |
| 2002/11/20 | 1,183.3 | 1,245.8 | 1,183.3 | 1,211.7 | +26.7 | +2.3% | 13,320 |
| 2002/11/19 | 1,158.3 | 1,200 | 1,158.3 | 1,185 | +18.3 | +1.6% | 8,400 |
| 2002/11/18 | 1,204.2 | 1,204.2 | 1,166.7 | 1,166.7 | -36.6 | -3% | 10,200 |
| 2002/11/15 | 1,183.3 | 1,208.3 | 1,183.3 | 1,203.3 | +21.6 | +1.8% | 10,080 |
5451～
5500
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
