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 |
|---|---|---|---|---|---|---|---|
| 2001/06/14 | 958.3 | 958.3 | 941.7 | 958.3 | ±0 | ±0% | 33,360 |
| 2001/06/13 | 975 | 975 | 958.3 | 958.3 | -8.4 | -0.9% | 5,280 |
| 2001/06/12 | 979.2 | 979.2 | 966.7 | 966.7 | -12.5 | -1.3% | 4,800 |
| 2001/06/11 | 977.5 | 1,000 | 977.5 | 979.2 | -20.8 | -2.1% | 23,400 |
| 2001/06/08 | 1,041.7 | 1,041.7 | 1,000 | 1,000 | +16.7 | +1.7% | 17,640 |
| 2001/06/07 | 1,000 | 1,000 | 975 | 983.3 | -6.7 | -0.7% | 7,080 |
| 2001/06/06 | 992.5 | 992.5 | 990 | 990 | -1.7 | -0.2% | 8,520 |
| 2001/06/05 | 991.7 | 993.3 | 990 | 991.7 | -8.3 | -0.8% | 2,760 |
| 2001/06/04 | 988.3 | 1,000 | 988.3 | 1,000 | +11.7 | +1.2% | 3,600 |
| 2001/06/01 | 988.3 | 988.3 | 988.3 | 988.3 | +0.8 | +0.1% | 480 |
| 2001/05/31 | 1,000 | 1,000 | 987.5 | 987.5 | -12.5 | -1.3% | 6,000 |
| 2001/05/30 | 1,020.8 | 1,020.8 | 1,000 | 1,000 | - | - | 2,160 |
| 2001/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/28 | 1,041.7 | 1,041.7 | 1,025 | 1,041.7 | ±0 | ±0% | 1,560 |
| 2001/05/25 | 1,065 | 1,065 | 1,025 | 1,041.7 | +16.7 | +1.6% | 5,640 |
| 2001/05/24 | 1,064.2 | 1,064.2 | 1,016.7 | 1,025 | -40 | -3.8% | 3,120 |
| 2001/05/23 | 1,036.7 | 1,065 | 1,036.7 | 1,065 | +27.5 | +2.7% | 8,160 |
| 2001/05/22 | 1,016.7 | 1,037.5 | 1,016.7 | 1,037.5 | +22.5 | +2.2% | 7,200 |
| 2001/05/21 | 1,010 | 1,015 | 1,010 | 1,015 | -12.5 | -1.2% | 5,640 |
| 2001/05/18 | 1,040.8 | 1,040.8 | 1,027.5 | 1,027.5 | -14.2 | -1.4% | 2,160 |
| 2001/05/17 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | +8.4 | +0.8% | 600 |
| 2001/05/16 | 1,033.3 | 1,040.8 | 1,031.7 | 1,033.3 | ±0 | ±0% | 7,200 |
| 2001/05/15 | 1,000 | 1,033.3 | 1,000 | 1,033.3 | ±0 | ±0% | 11,760 |
| 2001/05/14 | 1,083.3 | 1,083.3 | 1,016.7 | 1,033.3 | -50 | -4.6% | 4,320 |
| 2001/05/11 | 1,083.3 | 1,091.7 | 1,068.3 | 1,083.3 | ±0 | ±0% | 17,640 |
| 2001/05/10 | 1,083.3 | 1,108.3 | 1,075 | 1,083.3 | +33.3 | +3.2% | 53,520 |
| 2001/05/09 | 1,075 | 1,075 | 1,041.7 | 1,050 | +33.3 | +3.3% | 3,240 |
| 2001/05/08 | 1,115.8 | 1,115.8 | 1,016.7 | 1,016.7 | -79.1 | -7.2% | 24,240 |
| 2001/05/07 | 1,092.5 | 1,117.5 | 1,092.5 | 1,095.8 | +3.3 | +0.3% | 26,640 |
| 2001/05/02 | 1,133.3 | 1,133.3 | 1,091.7 | 1,092.5 | -2.5 | -0.2% | 23,520 |
| 2001/05/01 | 1,096.7 | 1,096.7 | 1,075.8 | 1,095 | +28.3 | +2.7% | 12,480 |
| 2001/04/27 | 1,041.7 | 1,066.7 | 1,025 | 1,066.7 | +41.7 | +4.1% | 101,520 |
| 2001/04/26 | 1,016.7 | 1,025 | 1,008.3 | 1,025 | +16.7 | +1.7% | 17,760 |
| 2001/04/25 | 1,008.3 | 1,025 | 1,007.5 | 1,008.3 | ±0 | ±0% | 33,240 |
| 2001/04/24 | 1,012.5 | 1,025 | 983.3 | 1,008.3 | ±0 | ±0% | 16,320 |
| 2001/04/23 | 1,033.3 | 1,033.3 | 1,008.3 | 1,008.3 | -25 | -2.4% | 2,400 |
| 2001/04/20 | 1,058.3 | 1,058.3 | 1,012.5 | 1,033.3 | -16.7 | -1.6% | 6,840 |
| 2001/04/19 | 1,035 | 1,075 | 1,001.7 | 1,050 | +65 | +6.6% | 16,200 |
| 2001/04/18 | 983.3 | 994.2 | 983.3 | 985 | -0.8 | -0.1% | 38,280 |
| 2001/04/17 | 998.3 | 998.3 | 985.8 | 985.8 | -13.4 | -1.3% | 4,800 |
| 2001/04/16 | 1,000 | 1,000 | 984.2 | 999.2 | -0.8 | -0.1% | 4,680 |
| 2001/04/13 | 1,025.8 | 1,025.8 | 1,000 | 1,000 | -40.8 | -3.9% | 12,720 |
| 2001/04/12 | 1,025 | 1,040.8 | 1,004.2 | 1,040.8 | +15.8 | +1.5% | 1,680 |
| 2001/04/11 | 1,025 | 1,025 | 1,000 | 1,025 | +27.5 | +2.8% | 6,600 |
| 2001/04/10 | 1,032.5 | 1,032.5 | 984.2 | 997.5 | -43.3 | -4.2% | 11,640 |
| 2001/04/09 | 1,075 | 1,075 | 1,040.8 | 1,040.8 | -0.9 | -0.1% | 960 |
| 2001/04/06 | 1,041.7 | 1,058.3 | 1,041.7 | 1,041.7 | +16.7 | +1.6% | 11,040 |
| 2001/04/05 | 1,016.7 | 1,032.5 | 1,008.3 | 1,025 | +8.3 | +0.8% | 8,640 |
| 2001/04/04 | 990.8 | 1,020.8 | 990.8 | 1,016.7 | -24.1 | -2.3% | 10,680 |
| 2001/04/03 | 1,041.7 | 1,041.7 | 1,000.8 | 1,040.8 | -9.2 | -0.9% | 4,560 |
5851～
5900
件表示中 / 5902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 | 268,600円 | +1.9% | -11.9% | 4.47% | 8.71倍 | 0.65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 |
| スミダコーポ | 99,200円 | 0.0% | +215.1% | 5.34% | 10.24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 |
| ＢＵＦＦＡＬＯ | 206,900円 | -4.0% | +218.4% | 4.83% | 5.34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 | 335,000円 | +14.0% | +61.5% | 1.94% | 19.90倍 | 1.06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 | 81,300円 | +2.2% | -35.6% | 3.69% | 97.36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
