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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 1,185 | 1,220.8 | 1,158.3 | 1,181.7 | -36.6 | -3% | 6,120 |
| 2002/11/13 | 1,224.2 | 1,225 | 1,191.7 | 1,218.3 | -6.7 | -0.5% | 6,360 |
| 2002/11/12 | 1,205 | 1,235.8 | 1,205 | 1,225 | +20 | +1.7% | 10,320 |
| 2002/11/11 | 1,233.3 | 1,235 | 1,183.3 | 1,205 | -53.3 | -4.2% | 12,240 |
| 2002/11/08 | 1,275 | 1,275 | 1,257.5 | 1,258.3 | -0.9 | -0.1% | 17,640 |
| 2002/11/07 | 1,284.2 | 1,284.2 | 1,250.8 | 1,259.2 | -5.8 | -0.5% | 9,240 |
| 2002/11/06 | 1,225 | 1,287.5 | 1,216.7 | 1,265 | +40 | +3.3% | 21,360 |
| 2002/11/05 | 1,224.2 | 1,225 | 1,198.3 | 1,225 | +34.2 | +2.9% | 24,360 |
| 2002/11/01 | 1,227.5 | 1,227.5 | 1,190.8 | 1,190.8 | -55 | -4.4% | 23,400 |
| 2002/10/31 | 1,266.7 | 1,266.7 | 1,244.2 | 1,245.8 | +5.8 | +0.5% | 15,720 |
| 2002/10/30 | 1,225 | 1,248.3 | 1,225 | 1,240 | -35 | -2.7% | 9,000 |
| 2002/10/29 | 1,290.8 | 1,290.8 | 1,271.7 | 1,275 | -16.7 | -1.3% | 30,000 |
| 2002/10/28 | 1,233.3 | 1,291.7 | 1,233.3 | 1,291.7 | +75 | +6.2% | 38,760 |
| 2002/10/25 | 1,168.3 | 1,216.7 | 1,166.7 | 1,216.7 | +31.7 | +2.7% | 16,320 |
| 2002/10/24 | 1,175 | 1,198.3 | 1,174.2 | 1,185 | -31.7 | -2.6% | 18,600 |
| 2002/10/23 | 1,220.8 | 1,223.3 | 1,191.7 | 1,216.7 | -6.6 | -0.5% | 67,440 |
| 2002/10/22 | 1,199.2 | 1,229.2 | 1,192.5 | 1,223.3 | +30.8 | +2.6% | 88,080 |
| 2002/10/21 | 1,195.8 | 1,205.8 | 1,170.8 | 1,192.5 | +0.8 | +0.1% | 13,800 |
| 2002/10/18 | 1,209.2 | 1,211.7 | 1,125 | 1,191.7 | -7.5 | -0.6% | 30,360 |
| 2002/10/17 | 1,150 | 1,200 | 1,140.8 | 1,199.2 | +49.2 | +4.3% | 13,560 |
| 2002/10/16 | 1,135 | 1,150 | 1,130.8 | 1,150 | +28.3 | +2.5% | 32,640 |
| 2002/10/15 | 1,215 | 1,215 | 1,120.8 | 1,121.7 | -60 | -5.1% | 35,880 |
| 2002/10/11 | 1,183.3 | 1,205 | 1,150.8 | 1,181.7 | -1.6 | -0.1% | 19,440 |
| 2002/10/10 | 1,216.7 | 1,216.7 | 1,145.8 | 1,183.3 | -45 | -3.7% | 21,360 |
| 2002/10/09 | 1,212.5 | 1,265 | 1,212.5 | 1,228.3 | +17.5 | +1.4% | 16,200 |
| 2002/10/08 | 1,209.2 | 1,229.2 | 1,207.5 | 1,210.8 | +2.5 | +0.2% | 44,160 |
| 2002/10/07 | 1,188.3 | 1,275 | 1,171.7 | 1,208.3 | -130 | -9.7% | 48,960 |
| 2002/10/04 | 1,337.5 | 1,338.3 | 1,325 | 1,338.3 | -3.4 | -0.3% | 17,760 |
| 2002/10/03 | 1,340 | 1,367.5 | 1,340 | 1,341.7 | -18.3 | -1.3% | 34,920 |
| 2002/10/02 | 1,358.3 | 1,375 | 1,358.3 | 1,360 | -46.7 | -3.3% | 26,640 |
| 2002/10/01 | 1,357.5 | 1,406.7 | 1,357.5 | 1,406.7 | +5.9 | +0.4% | 30,960 |
| 2002/09/30 | 1,407.5 | 1,407.5 | 1,384.2 | 1,400.8 | +25.8 | +1.9% | 33,480 |
| 2002/09/27 | 1,400 | 1,400 | 1,371.7 | 1,375 | -15 | -1.1% | 72,360 |
| 2002/09/26 | 1,400 | 1,403.3 | 1,390 | 1,390 | +14.2 | +1% | 56,040 |
| 2002/09/25 | 1,391.7 | 1,391.7 | 1,358.3 | 1,375.8 | -22.5 | -1.6% | 15,120 |
| 2002/09/24 | 1,382.5 | 1,399.2 | 1,370.8 | 1,398.3 | +15 | +1.1% | 32,880 |
| 2002/09/20 | 1,350.8 | 1,383.3 | 1,350.8 | 1,383.3 | ±0 | ±0% | 10,920 |
| 2002/09/19 | 1,386.7 | 1,407.5 | 1,375 | 1,383.3 | +12.5 | +0.9% | 18,000 |
| 2002/09/18 | 1,342.5 | 1,370.8 | 1,337.5 | 1,370.8 | -20 | -1.4% | 27,120 |
| 2002/09/17 | 1,375 | 1,400 | 1,375 | 1,390.8 | +15 | +1.1% | 21,120 |
| 2002/09/13 | 1,355 | 1,412.5 | 1,350 | 1,375.8 | -11.7 | -0.8% | 52,440 |
| 2002/09/12 | 1,366.7 | 1,387.5 | 1,362.5 | 1,387.5 | +15.8 | +1.2% | 13,560 |
| 2002/09/11 | 1,375 | 1,376.7 | 1,366.7 | 1,371.7 | -5 | -0.4% | 11,880 |
| 2002/09/10 | 1,413.3 | 1,413.3 | 1,373.3 | 1,376.7 | -38.3 | -2.7% | 25,320 |
| 2002/09/09 | 1,425.8 | 1,425.8 | 1,406.7 | 1,415 | +39.2 | +2.8% | 47,880 |
| 2002/09/06 | 1,377.5 | 1,391.7 | 1,370.8 | 1,375.8 | -24.2 | -1.7% | 50,040 |
| 2002/09/05 | 1,408.3 | 1,416.7 | 1,391.7 | 1,400 | ±0 | ±0% | 42,120 |
| 2002/09/04 | 1,391.7 | 1,408.3 | 1,387.5 | 1,400 | -25 | -1.8% | 51,000 |
| 2002/09/03 | 1,445 | 1,445 | 1,416.7 | 1,425 | -25 | -1.7% | 65,160 |
| 2002/09/02 | 1,440.8 | 1,461.7 | 1,425.8 | 1,450 | +2.5 | +0.2% | 66,360 |
5501～
5550
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
