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 |
|---|---|---|---|---|---|---|---|
| 2002/07/22 | 1,340.8 | 1,341.7 | 1,325 | 1,331.7 | +15.9 | +1.2% | 206,280 |
| 2002/07/19 | 1,320.8 | 1,327.5 | 1,287.5 | 1,315.8 | -5 | -0.4% | 73,680 |
| 2002/07/18 | 1,300.8 | 1,329.2 | 1,300.8 | 1,320.8 | +20.8 | +1.6% | 78,840 |
| 2002/07/17 | 1,296.7 | 1,316.7 | 1,295.8 | 1,300 | -8.3 | -0.6% | 54,120 |
| 2002/07/16 | 1,312.5 | 1,315.8 | 1,297.5 | 1,308.3 | -4.2 | -0.3% | 66,360 |
| 2002/07/15 | 1,283.3 | 1,315.8 | 1,282.5 | 1,312.5 | +30 | +2.3% | 151,680 |
| 2002/07/12 | 1,229.2 | 1,288.3 | 1,229.2 | 1,282.5 | +57.5 | +4.7% | 189,600 |
| 2002/07/11 | 1,213.3 | 1,225 | 1,209.2 | 1,225 | -4.2 | -0.3% | 15,840 |
| 2002/07/10 | 1,208.3 | 1,229.2 | 1,200.8 | 1,229.2 | +8.4 | +0.7% | 20,040 |
| 2002/07/09 | 1,225 | 1,237.5 | 1,220.8 | 1,220.8 | -16.7 | -1.3% | 14,040 |
| 2002/07/08 | 1,240 | 1,240 | 1,220.8 | 1,237.5 | -3.3 | -0.3% | 30,120 |
| 2002/07/05 | 1,240 | 1,241.7 | 1,225 | 1,240.8 | -5 | -0.4% | 48,480 |
| 2002/07/04 | 1,246.7 | 1,247.5 | 1,233.3 | 1,245.8 | -3.4 | -0.3% | 63,000 |
| 2002/07/03 | 1,185 | 1,250 | 1,176.7 | 1,249.2 | +72.5 | +6.2% | 127,320 |
| 2002/07/02 | 1,162.5 | 1,191.7 | 1,158.3 | 1,176.7 | +14.2 | +1.2% | 57,960 |
| 2002/07/01 | 1,150 | 1,162.5 | 1,150 | 1,162.5 | +10.8 | +0.9% | 18,120 |
| 2002/06/28 | 1,136.7 | 1,153.3 | 1,134.2 | 1,151.7 | +17.5 | +1.5% | 3,960 |
| 2002/06/27 | 1,145.8 | 1,150 | 1,134.2 | 1,134.2 | -20 | -1.7% | 17,640 |
| 2002/06/26 | 1,152.5 | 1,154.2 | 1,141.7 | 1,154.2 | -4.1 | -0.4% | 15,240 |
| 2002/06/25 | 1,158.3 | 1,166.7 | 1,155 | 1,158.3 | ±0 | ±0% | 20,400 |
| 2002/06/24 | 1,172.5 | 1,172.5 | 1,152.5 | 1,158.3 | -8.4 | -0.7% | 27,600 |
| 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 |
5651～
5700
件表示中 / 5974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 | 310,500円 | -3.0% | -22.7% | 3.86% | 11.40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 |
| 日本トリム | 461,500円 | +11.3% | +4.7% | 2.82% | 15.21倍 | 1.46倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| ＴＯＡ | 111,200円 | +7.7% | +19.9% | 3.78% | 12.17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 | 286,100円 | +13.9% | +4.9% | 2.45% | 10.26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 |
| テラプロ | 376,500円 | +9.2% | +11.3% | 2.92% | 12.92倍 | 0.89倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
市場注目の銘柄
チャート関連のコラム
