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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2001/11/07 | 1,008.3 | 1,012.5 | 983.3 | 983.3 | -16.7 | -1.7% | 18,720 |
| 2001/11/06 | 1,000 | 1,000 | 975 | 1,000 | +20.8 | +2.1% | 34,320 |
| 2001/11/05 | 979.2 | 1,000 | 974.2 | 979.2 | ±0 | ±0% | 17,160 |
| 2001/11/02 | 991.7 | 991.7 | 975 | 979.2 | +12.5 | +1.3% | 16,680 |
| 2001/11/01 | 983.3 | 991.7 | 966.7 | 966.7 | ±0 | ±0% | 3,480 |
| 2001/10/31 | 966.7 | 983.3 | 966.7 | 966.7 | ±0 | ±0% | 13,440 |
| 2001/10/30 | 941.7 | 983.3 | 941.7 | 966.7 | +8.4 | +0.9% | 9,240 |
| 2001/10/29 | 932.5 | 958.3 | 900.8 | 958.3 | +25 | +2.7% | 28,800 |
| 2001/10/26 | 916.7 | 933.3 | 916.7 | 933.3 | +50 | +5.7% | 28,440 |
| 2001/10/25 | 883.3 | 884.2 | 866.7 | 883.3 | +25 | +2.9% | 9,840 |
| 2001/10/24 | 900 | 916.7 | 858.3 | 858.3 | -58.4 | -6.4% | 14,040 |
| 2001/10/23 | 908.3 | 916.7 | 908.3 | 916.7 | +8.4 | +0.9% | 10,560 |
| 2001/10/22 | 875.8 | 916.7 | 875.8 | 908.3 | +73.3 | +8.8% | 38,880 |
| 2001/10/19 | 833.3 | 835 | 833.3 | 835 | - | - | 19,440 |
| 2001/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/17 | 813.3 | 834.2 | 808.3 | 834.2 | -4.1 | -0.5% | 6,840 |
| 2001/10/16 | 833.3 | 841.7 | 833.3 | 838.3 | +5 | +0.6% | 3,000 |
| 2001/10/15 | 833.3 | 833.3 | 816.7 | 833.3 | -3.4 | -0.4% | 1,680 |
| 2001/10/12 | 857.5 | 857.5 | 836.7 | 836.7 | -21.6 | -2.5% | 2,160 |
| 2001/10/11 | 816.7 | 870.8 | 816.7 | 858.3 | +25 | +3% | 17,520 |
| 2001/10/10 | 839.2 | 839.2 | 833.3 | 833.3 | +33.3 | +4.2% | 6,000 |
5751～
5800
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 | 270,800円 | -3.0% | -22.7% | 4.43% | 10.16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 | 35,400円 | -3.6% | -4.9% | 3.95% | 8.74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 | 97,300円 | 0.0% | +215.1% | 5.45% | 10.05倍 | 0.55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 | 212,200円 | +3.7% | +3.5% | 3.96% | 7.64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 | 249,300円 | +13.9% | +4.9% | 2.81% | 8.93倍 | 0.65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
