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 |
|---|---|---|---|---|---|---|---|
| 2001/07/16 | 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 |
| 2001/06/15 | 916.7 | 941.7 | 916.7 | 933.3 | -25 | -2.6% | 16,320 |
| 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 |
5901～
5950
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
