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 |
|---|---|---|---|---|---|---|---|
| 2003/03/05 | 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 |
| 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 |
5501～
5550
件表示中 / 5975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 | 310,000円 | -3.0% | -22.7% | 3.87% | 11.38倍 | 0.78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 | 111,900円 | +7.7% | +19.9% | 3.75% | 12.25倍 | 0.68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 |
| 新コスモス | 288,000円 | +13.9% | +4.9% | 2.43% | 10.33倍 | 0.74倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| スミダコーポ | 104,200円 | 0.0% | +215.1% | 5.09% | 10.76倍 | 0.60倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 遠藤照 | 227,600円 | +3.7% | +3.5% | 3.69% | 8.20倍 | 0.76倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
