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 |
|---|---|---|---|---|---|---|---|
| 2002/04/09 | 943.3 | 943.3 | 908.3 | 908.3 | -35 | -3.7% | 9,480 |
| 2002/04/08 | 953.3 | 953.3 | 943.3 | 943.3 | +1.6 | +0.2% | 1,560 |
| 2002/04/05 | 950 | 953.3 | 925 | 941.7 | +8.4 | +0.9% | 4,320 |
| 2002/04/04 | 933.3 | 933.3 | 913.3 | 933.3 | +33.3 | +3.7% | 9,840 |
| 2002/04/03 | 925 | 925 | 900 | 900 | -31.7 | -3.4% | 9,960 |
| 2002/04/02 | 932.5 | 948.3 | 916.7 | 931.7 | -0.8 | -0.1% | 5,280 |
| 2002/04/01 | 916.7 | 950 | 916.7 | 932.5 | +7.5 | +0.8% | 2,880 |
| 2002/03/29 | 917.5 | 933.3 | 916.7 | 925 | +8.3 | +0.9% | 7,680 |
| 2002/03/28 | 937.5 | 937.5 | 916.7 | 916.7 | -16.6 | -1.8% | 5,400 |
| 2002/03/27 | 926.7 | 933.3 | 925.8 | 933.3 | +7.5 | +0.8% | 1,920 |
| 2002/03/26 | 954.2 | 954.2 | 925.8 | 925.8 | -28.4 | -3% | 9,120 |
| 2002/03/25 | 983.3 | 1,041.7 | 954.2 | 954.2 | -37.5 | -3.8% | 11,040 |
| 2002/03/22 | 995 | 997.5 | 990 | 991.7 | +13.4 | +1.4% | 10,800 |
| 2002/03/20 | 966.7 | 982.5 | 966.7 | 978.3 | +15.8 | +1.6% | 11,880 |
| 2002/03/19 | 996.7 | 996.7 | 959.2 | 962.5 | -28.3 | -2.9% | 10,080 |
| 2002/03/18 | 1,000 | 1,000 | 958.3 | 990.8 | +32.5 | +3.4% | 19,440 |
| 2002/03/15 | 945.8 | 958.3 | 937.5 | 958.3 | +12.5 | +1.3% | 20,160 |
| 2002/03/14 | 998.3 | 998.3 | 945.8 | 945.8 | -54.2 | -5.4% | 81,000 |
| 2002/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 720 |
| 2002/03/12 | 1,016.7 | 1,016.7 | 984.2 | 1,000 | ±0 | ±0% | 25,920 |
| 2002/03/11 | 1,000 | 1,009.2 | 991.7 | 1,000 | +41.7 | +4.4% | 8,400 |
| 2002/03/08 | 917.5 | 958.3 | 916.7 | 958.3 | +33.3 | +3.6% | 10,320 |
| 2002/03/07 | 950.8 | 950.8 | 925 | 925 | -25 | -2.6% | 36,120 |
| 2002/03/06 | 950 | 958.3 | 950 | 950 | -8.3 | -0.9% | 36,360 |
| 2002/03/05 | 941.7 | 966.7 | 933.3 | 958.3 | +41.6 | +4.5% | 26,280 |
| 2002/03/04 | 900 | 916.7 | 900 | 916.7 | +16.7 | +1.9% | 18,960 |
| 2002/03/01 | 907.5 | 907.5 | 900 | 900 | +15.8 | +1.8% | 360 |
| 2002/02/28 | 896.7 | 900 | 883.3 | 884.2 | -8.3 | -0.9% | 6,120 |
| 2002/02/27 | 867.5 | 893.3 | 867.5 | 892.5 | +25.8 | +3% | 2,160 |
| 2002/02/26 | 909.2 | 909.2 | 866.7 | 866.7 | -27.5 | -3.1% | 6,360 |
| 2002/02/25 | 866.7 | 900 | 866.7 | 894.2 | +27.5 | +3.2% | 7,920 |
| 2002/02/22 | 858.3 | 866.7 | 854.2 | 866.7 | +25 | +3% | 2,760 |
| 2002/02/21 | 840.8 | 850 | 838.3 | 841.7 | +4.2 | +0.5% | 11,760 |
| 2002/02/20 | 829.2 | 845.8 | 829.2 | 837.5 | +4.2 | +0.5% | 5,760 |
| 2002/02/19 | 833.3 | 833.3 | 825 | 833.3 | -0.9 | -0.1% | 5,160 |
| 2002/02/18 | 845.8 | 845.8 | 832.5 | 834.2 | -11.6 | -1.4% | 8,640 |
| 2002/02/15 | 862.5 | 875 | 841.7 | 845.8 | -29.2 | -3.3% | 9,480 |
| 2002/02/14 | 883.3 | 900 | 875 | 875 | -8.3 | -0.9% | 9,120 |
| 2002/02/13 | 899.2 | 900 | 883.3 | 883.3 | -33.4 | -3.6% | 3,360 |
| 2002/02/12 | 907.5 | 941.7 | 907.5 | 916.7 | +8.4 | +0.9% | 12,000 |
| 2002/02/08 | 907.5 | 908.3 | 907.5 | 908.3 | ±0 | ±0% | 1,440 |
| 2002/02/07 | 905.8 | 908.3 | 872.5 | 908.3 | +1.6 | +0.2% | 1,920 |
| 2002/02/06 | 859.2 | 906.7 | 859.2 | 906.7 | -1.6 | -0.2% | 3,960 |
| 2002/02/05 | 916.7 | 925 | 908.3 | 908.3 | -33.4 | -3.5% | 16,200 |
| 2002/02/04 | 925.8 | 941.7 | 925.8 | 941.7 | -14.1 | -1.5% | 2,520 |
| 2002/02/01 | 942.5 | 955.8 | 933.3 | 955.8 | -2.5 | -0.3% | 5,880 |
| 2002/01/31 | 958.3 | 958.3 | 933.3 | 958.3 | ±0 | ±0% | 15,240 |
| 2002/01/30 | 958.3 | 959.2 | 941.7 | 958.3 | -24.2 | -2.5% | 12,360 |
| 2002/01/29 | 983.3 | 983.3 | 977.5 | 982.5 | +3.3 | +0.3% | 2,040 |
| 2002/01/28 | 995.8 | 995.8 | 979.2 | 979.2 | ±0 | ±0% | 3,960 |
5651～
5700
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
