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 |
|---|---|---|---|---|---|---|---|
| 2001/08/27 | 866.7 | 870.8 | 866.7 | 870.8 | +4.1 | +0.5% | 1,800 |
| 2001/08/24 | 866.7 | 866.7 | 866.7 | 866.7 | ±0 | ±0% | 2,760 |
| 2001/08/23 | 875 | 879.2 | 866.7 | 866.7 | -33.3 | -3.7% | 10,200 |
| 2001/08/22 | 900.8 | 900.8 | 900 | 900 | +25 | +2.9% | 6,480 |
| 2001/08/21 | 900 | 900 | 875 | 875 | -25 | -2.8% | 12,480 |
| 2001/08/20 | 900 | 900 | 900 | 900 | -5 | -0.6% | 240 |
| 2001/08/17 | 905.8 | 905.8 | 905 | 905 | +0.8 | +0.1% | 2,760 |
| 2001/08/16 | 903.3 | 904.2 | 903.3 | 904.2 | -29.1 | -3.1% | 1,200 |
| 2001/08/15 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 1,080 |
| 2001/08/14 | 900.8 | 933.3 | 900.8 | 933.3 | +12.5 | +1.4% | 15,000 |
| 2001/08/13 | 933.3 | 933.3 | 916.7 | 920.8 | -12.5 | -1.3% | 17,040 |
| 2001/08/10 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 14,400 |
| 2001/08/09 | 933.3 | 941.7 | 933.3 | 933.3 | -12.5 | -1.3% | 21,120 |
| 2001/08/08 | 941.7 | 945.8 | 941.7 | 945.8 | -4.2 | -0.4% | 1,200 |
| 2001/08/07 | 950 | 950 | 950 | 950 | ±0 | ±0% | 1,320 |
| 2001/08/06 | 950 | 950 | 950 | 950 | -8.3 | -0.9% | 22,920 |
| 2001/08/03 | 962.5 | 962.5 | 958.3 | 958.3 | ±0 | ±0% | 3,840 |
| 2001/08/02 | 941.7 | 966.7 | 925.8 | 958.3 | ±0 | ±0% | 21,960 |
| 2001/08/01 | 959.2 | 966.7 | 925 | 958.3 | ±0 | ±0% | 4,800 |
| 2001/07/31 | 916.7 | 958.3 | 916.7 | 958.3 | ±0 | ±0% | 7,800 |
| 2001/07/30 | 916.7 | 958.3 | 916.7 | 958.3 | +41.6 | +4.5% | 2,760 |
| 2001/07/27 | 908.3 | 943.3 | 908.3 | 916.7 | ±0 | ±0% | 4,680 |
| 2001/07/26 | 916.7 | 916.7 | 900 | 916.7 | ±0 | ±0% | 1,200 |
| 2001/07/25 | 900 | 916.7 | 900 | 916.7 | +33.4 | +3.8% | 5,880 |
| 2001/07/24 | 911.7 | 911.7 | 883.3 | 883.3 | -31.7 | -3.5% | 3,120 |
| 2001/07/23 | 875 | 915 | 875 | 915 | -1.7 | -0.2% | 4,200 |
| 2001/07/19 | 891.7 | 916.7 | 875 | 916.7 | +16.7 | +1.9% | 8,040 |
| 2001/07/18 | 908.3 | 916.7 | 900 | 900 | -16.7 | -1.8% | 720 |
| 2001/07/17 | 925 | 925 | 916.7 | 916.7 | -10 | -1.1% | 2,280 |
| 2001/07/16 | 944.2 | 956.7 | 926.7 | 926.7 | -31.6 | -3.3% | 480 |
| 2001/07/13 | 917.5 | 958.3 | 916.7 | 958.3 | +41.6 | +4.5% | 1,560 |
| 2001/07/12 | 895.8 | 916.7 | 895.8 | 916.7 | ±0 | ±0% | 4,800 |
| 2001/07/11 | 878.3 | 916.7 | 878.3 | 916.7 | ±0 | ±0% | 3,000 |
| 2001/07/10 | 933.3 | 933.3 | 909.2 | 916.7 | ±0 | ±0% | 600 |
| 2001/07/09 | 965.8 | 965.8 | 908.3 | 916.7 | -51.6 | -5.3% | 4,200 |
| 2001/07/06 | 968.3 | 968.3 | 968.3 | 968.3 | +1.6 | +0.2% | 120 |
| 2001/07/05 | 995.8 | 995.8 | 966.7 | 966.7 | -30 | -3% | 3,600 |
| 2001/07/04 | 966.7 | 996.7 | 966.7 | 996.7 | +13.4 | +1.4% | 2,400 |
| 2001/07/03 | 997.5 | 997.5 | 964.2 | 983.3 | -16.7 | -1.7% | 2,880 |
| 2001/07/02 | 1,008.3 | 1,008.3 | 966.7 | 1,000 | ±0 | ±0% | 1,680 |
| 2001/06/29 | 1,000 | 1,000 | 941.7 | 1,000 | +16.7 | +1.7% | 5,520 |
| 2001/06/28 | 1,000 | 1,000 | 958.3 | 983.3 | - | - | 1,680 |
| 2001/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/26 | 999.2 | 1,000 | 999.2 | 999.2 | ±0 | ±0% | 9,600 |
| 2001/06/25 | 1,005.8 | 1,008.3 | 974.2 | 999.2 | +40.9 | +4.3% | 3,720 |
| 2001/06/22 | 950 | 958.3 | 950 | 958.3 | +41.6 | +4.5% | 1,320 |
| 2001/06/21 | 916.7 | 916.7 | 900 | 916.7 | ±0 | ±0% | 13,200 |
| 2001/06/20 | 916.7 | 916.7 | 916.7 | 916.7 | ±0 | ±0% | 14,400 |
| 2001/06/19 | 916.7 | 925 | 916.7 | 916.7 | +4.2 | +0.5% | 19,800 |
| 2001/06/18 | 916.7 | 916.7 | 912.5 | 912.5 | -20.8 | -2.2% | 6,600 |
5801～
5850
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
