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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 1,170.8 | 1,170.8 | 1,150 | 1,166.7 | +16.7 | +1.5% | 46,200 |
| 2002/06/20 | 1,150.8 | 1,179.2 | 1,146.7 | 1,150 | -17.5 | -1.5% | 33,240 |
| 2002/06/19 | 1,187.5 | 1,191.7 | 1,167.5 | 1,167.5 | -25 | -2.1% | 40,560 |
| 2002/06/18 | 1,191.7 | 1,216.7 | 1,191.7 | 1,192.5 | +17.5 | +1.5% | 222,960 |
| 2002/06/17 | 1,160 | 1,179.2 | 1,141.7 | 1,175 | +48.3 | +4.3% | 234,360 |
| 2002/06/14 | 1,149.2 | 1,149.2 | 1,126.7 | 1,126.7 | -23.3 | -2% | 9,600 |
| 2002/06/13 | 1,150.8 | 1,150.8 | 1,143.3 | 1,150 | -0.8 | -0.1% | 12,840 |
| 2002/06/12 | 1,152.5 | 1,155 | 1,142.5 | 1,150.8 | -2.5 | -0.2% | 13,320 |
| 2002/06/11 | 1,149.2 | 1,153.3 | 1,140 | 1,153.3 | ±0 | ±0% | 53,640 |
| 2002/06/10 | 1,154.2 | 1,154.2 | 1,142.5 | 1,153.3 | -2.5 | -0.2% | 30,480 |
| 2002/06/07 | 1,156.7 | 1,157.5 | 1,145 | 1,155.8 | -19.2 | -1.6% | 46,080 |
| 2002/06/06 | 1,195.8 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 23,760 |
| 2002/06/05 | 1,223.3 | 1,223.3 | 1,200 | 1,200 | -20.8 | -1.7% | 37,440 |
| 2002/06/04 | 1,232.5 | 1,237.5 | 1,218.3 | 1,220.8 | -20 | -1.6% | 10,680 |
| 2002/06/03 | 1,240.8 | 1,240.8 | 1,233.3 | 1,240.8 | -5 | -0.4% | 5,160 |
| 2002/05/31 | 1,242.5 | 1,250 | 1,229.2 | 1,245.8 | -5 | -0.4% | 29,040 |
| 2002/05/30 | 1,249.2 | 1,258.3 | 1,233.3 | 1,250.8 | +9.1 | +0.7% | 56,160 |
| 2002/05/29 | 1,250 | 1,250 | 1,241.7 | 1,241.7 | -8.3 | -0.7% | 11,520 |
| 2002/05/28 | 1,245.8 | 1,250 | 1,233.3 | 1,250 | +8.3 | +0.7% | 15,000 |
| 2002/05/27 | 1,208.3 | 1,250 | 1,200 | 1,241.7 | -8.3 | -0.7% | 32,040 |
| 2002/05/24 | 1,270.8 | 1,275 | 1,243.3 | 1,250 | -20.8 | -1.6% | 9,360 |
| 2002/05/23 | 1,266.7 | 1,275 | 1,258.3 | 1,270.8 | +12.5 | +1% | 24,360 |
| 2002/05/22 | 1,250.8 | 1,275 | 1,250 | 1,258.3 | +8.3 | +0.7% | 25,440 |
| 2002/05/21 | 1,241.7 | 1,250 | 1,217.5 | 1,250 | -8.3 | -0.7% | 25,080 |
| 2002/05/20 | 1,216.7 | 1,270.8 | 1,208.3 | 1,258.3 | +75 | +6.3% | 51,000 |
| 2002/05/17 | 1,162.5 | 1,191.7 | 1,162.5 | 1,183.3 | +25 | +2.2% | 37,320 |
| 2002/05/16 | 1,150 | 1,158.3 | 1,150 | 1,158.3 | +8.3 | +0.7% | 10,200 |
| 2002/05/15 | 1,142.5 | 1,154.2 | 1,141.7 | 1,150 | +25 | +2.2% | 16,680 |
| 2002/05/14 | 1,150 | 1,150 | 1,125 | 1,125 | -16.7 | -1.5% | 10,320 |
| 2002/05/13 | 1,154.2 | 1,154.2 | 1,133.3 | 1,141.7 | -25 | -2.1% | 10,200 |
| 2002/05/10 | 1,175 | 1,175 | 1,150 | 1,166.7 | -8.3 | -0.7% | 17,160 |
| 2002/05/09 | 1,192.5 | 1,192.5 | 1,150 | 1,175 | +8.3 | +0.7% | 35,280 |
| 2002/05/08 | 1,125.8 | 1,166.7 | 1,125.8 | 1,166.7 | +41.7 | +3.7% | 31,080 |
| 2002/05/07 | 1,116.7 | 1,125 | 1,114.2 | 1,125 | -25 | -2.2% | 13,320 |
| 2002/05/02 | 1,133.3 | 1,150 | 1,133.3 | 1,150 | +16.7 | +1.5% | 36,600 |
| 2002/05/01 | 1,100 | 1,150 | 1,083.3 | 1,133.3 | +33.3 | +3% | 33,600 |
| 2002/04/30 | 1,083.3 | 1,120.8 | 1,054.2 | 1,100 | +16.7 | +1.5% | 49,320 |
| 2002/04/26 | 1,000 | 1,090.8 | 1,000 | 1,083.3 | +116.6 | +12.1% | 84,480 |
| 2002/04/25 | 958.3 | 966.7 | 951.7 | 966.7 | +20.9 | +2.2% | 25,800 |
| 2002/04/24 | 950.8 | 954.2 | 925 | 945.8 | -8.4 | -0.9% | 8,160 |
| 2002/04/23 | 953.3 | 955 | 953.3 | 954.2 | +20.9 | +2.2% | 11,400 |
| 2002/04/22 | 916.7 | 935 | 916.7 | 933.3 | +25 | +2.8% | 4,920 |
| 2002/04/19 | 916.7 | 941.7 | 908.3 | 908.3 | -8.4 | -0.9% | 3,000 |
| 2002/04/18 | 916.7 | 916.7 | 916.7 | 916.7 | ±0 | ±0% | 1,440 |
| 2002/04/17 | 925.8 | 950 | 916.7 | 916.7 | ±0 | ±0% | 3,720 |
| 2002/04/16 | 916.7 | 916.7 | 916.7 | 916.7 | ±0 | ±0% | 600 |
| 2002/04/15 | 900.8 | 916.7 | 900.8 | 916.7 | -0.8 | -0.1% | 2,400 |
| 2002/04/12 | 917.5 | 917.5 | 908.3 | 917.5 | ±0 | ±0% | 3,480 |
| 2002/04/11 | 917.5 | 925 | 917.5 | 917.5 | -17.5 | -1.9% | 4,320 |
| 2002/04/10 | 908.3 | 935 | 908.3 | 935 | +26.7 | +2.9% | 2,160 |
5601～
5650
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
