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 |
|---|---|---|---|---|---|---|---|
| 2002/01/25 | 995.8 | 995.8 | 979.2 | 979.2 | -16.6 | -1.7% | 28,320 |
| 2002/01/24 | 1,013.3 | 1,014.2 | 995.8 | 995.8 | -37.5 | -3.6% | 11,160 |
| 2002/01/23 | 1,048.3 | 1,049.2 | 1,016.7 | 1,033.3 | -16.7 | -1.6% | 9,600 |
| 2002/01/22 | 1,058.3 | 1,058.3 | 1,050 | 1,050 | -0.8 | -0.1% | 5,880 |
| 2002/01/21 | 1,050.8 | 1,085 | 1,050.8 | 1,050.8 | -149.2 | -12.4% | 35,880 |
| 2002/01/18 | 1,085 | 1,200 | 1,085 | 1,200 | +129.2 | +12.1% | 61,440 |
| 2002/01/17 | 1,065.8 | 1,070.8 | 1,058.3 | 1,070.8 | +5 | +0.5% | 13,080 |
| 2002/01/16 | 1,055 | 1,066.7 | 1,050 | 1,065.8 | +17.5 | +1.7% | 16,200 |
| 2002/01/15 | 1,040 | 1,054.2 | 1,040 | 1,048.3 | +10.8 | +1% | 15,240 |
| 2002/01/11 | 1,025 | 1,037.5 | 1,020.8 | 1,037.5 | +12.5 | +1.2% | 7,320 |
| 2002/01/10 | 1,005 | 1,025 | 1,005 | 1,025 | ±0 | ±0% | 2,160 |
| 2002/01/09 | 1,000 | 1,025 | 1,000 | 1,025 | ±0 | ±0% | 8,640 |
| 2002/01/08 | 1,011.7 | 1,025 | 1,005 | 1,025 | ±0 | ±0% | 4,560 |
| 2002/01/07 | 1,037.5 | 1,037.5 | 1,011.7 | 1,025 | -15 | -1.4% | 6,120 |
| 2002/01/04 | 1,009.2 | 1,040 | 1,009.2 | 1,040 | +65.8 | +6.8% | 2,760 |
| 2001/12/28 | 958.3 | 974.2 | 943.3 | 974.2 | +15.9 | +1.7% | 4,320 |
| 2001/12/27 | 933.3 | 966.7 | 933.3 | 958.3 | ±0 | ±0% | 2,160 |
| 2001/12/26 | 950 | 958.3 | 950 | 958.3 | -25 | -2.5% | 3,480 |
| 2001/12/25 | 991.7 | 991.7 | 983.3 | 983.3 | -8.4 | -0.8% | 2,880 |
| 2001/12/21 | 1,031.7 | 1,031.7 | 962.5 | 991.7 | -16.6 | -1.6% | 3,840 |
| 2001/12/20 | 1,040.8 | 1,040.8 | 1,008.3 | 1,008.3 | -33.4 | -3.2% | 2,400 |
| 2001/12/19 | 1,043.3 | 1,045 | 1,027.5 | 1,041.7 | ±0 | ±0% | 15,840 |
| 2001/12/18 | 1,033.3 | 1,041.7 | 1,016.7 | 1,041.7 | +8.4 | +0.8% | 5,640 |
| 2001/12/17 | 1,016.7 | 1,041.7 | 1,000 | 1,033.3 | +16.6 | +1.6% | 27,240 |
| 2001/12/14 | 983.3 | 1,016.7 | 983.3 | 1,016.7 | +40 | +4.1% | 11,040 |
| 2001/12/13 | 975 | 1,000 | 975 | 976.7 | -31.6 | -3.1% | 7,080 |
| 2001/12/12 | 1,000 | 1,020.8 | 968.3 | 1,008.3 | +8.3 | +0.8% | 10,080 |
| 2001/12/11 | 1,000 | 1,000 | 998.3 | 1,000 | ±0 | ±0% | 3,960 |
| 2001/12/10 | 999.2 | 1,000 | 991.7 | 1,000 | +8.3 | +0.8% | 8,280 |
| 2001/12/07 | 967.5 | 1,000 | 966.7 | 991.7 | +8.4 | +0.9% | 6,840 |
| 2001/12/06 | 983.3 | 983.3 | 983.3 | 983.3 | -16.7 | -1.7% | 3,480 |
| 2001/12/05 | 978.3 | 1,000 | 943.3 | 1,000 | +16.7 | +1.7% | 3,120 |
| 2001/12/04 | 949.2 | 983.3 | 949.2 | 983.3 | +24.1 | +2.5% | 4,320 |
| 2001/12/03 | 967.5 | 975 | 959.2 | 959.2 | +0.9 | +0.1% | 2,520 |
| 2001/11/30 | 982.5 | 982.5 | 958.3 | 958.3 | ±0 | ±0% | 16,680 |
| 2001/11/29 | 967.5 | 967.5 | 951.7 | 958.3 | -8.4 | -0.9% | 8,160 |
| 2001/11/28 | 932.5 | 966.7 | 932.5 | 966.7 | ±0 | ±0% | 12,480 |
| 2001/11/27 | 978.3 | 984.2 | 966.7 | 966.7 | -10 | -1% | 29,040 |
| 2001/11/26 | 1,025 | 1,025 | 975 | 976.7 | -40 | -3.9% | 2,400 |
| 2001/11/22 | 1,020.8 | 1,025 | 1,016.7 | 1,016.7 | ±0 | ±0% | 9,240 |
| 2001/11/21 | 1,025 | 1,025 | 1,016.7 | 1,016.7 | -11.6 | -1.1% | 14,520 |
| 2001/11/20 | 1,025 | 1,028.3 | 1,000 | 1,028.3 | +3.3 | +0.3% | 8,520 |
| 2001/11/19 | 1,016.7 | 1,025 | 1,008.3 | 1,025 | ±0 | ±0% | 8,040 |
| 2001/11/16 | 966.7 | 1,025 | 966.7 | 1,025 | +41.7 | +4.2% | 20,400 |
| 2001/11/15 | 950 | 983.3 | 950 | 983.3 | ±0 | ±0% | 4,680 |
| 2001/11/14 | 958.3 | 983.3 | 958.3 | 983.3 | +25 | +2.6% | 4,320 |
| 2001/11/13 | 975 | 975 | 941.7 | 958.3 | -25 | -2.5% | 18,840 |
| 2001/11/12 | 991.7 | 991.7 | 950 | 983.3 | -8.4 | -0.8% | 9,480 |
| 2001/11/09 | 1,000 | 1,000 | 966.7 | 991.7 | -4.1 | -0.4% | 11,880 |
| 2001/11/08 | 1,012.5 | 1,012.5 | 995.8 | 995.8 | +12.5 | +1.3% | 3,360 |
5701～
5750
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
