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 |
|---|---|---|---|---|---|---|---|
| 2002/05/23 | 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 |
| 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 |
5651～
5700
件表示中 / 5932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 | 272,800円 | -3.0% | -22.7% | 4.40% | 10.24倍 | 0.64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 |
| 市光工 | 35,200円 | -3.6% | -4.9% | 3.98% | 8.69倍 | 0.49倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| スミダコーポ | 98,600円 | 0.0% | +215.1% | 5.38% | 10.18倍 | 0.56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 | 213,500円 | +3.7% | +3.5% | 3.93% | 7.69倍 | 0.71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 |
| 新コスモス | 244,600円 | +13.9% | +4.9% | 2.86% | 8.76倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
