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 |
---|---|---|---|---|---|---|---|
2018/07/23 | 2,374 | 2,439 | 2,354 | 2,415 | +50 | +2.1% | 23,600 |
2018/07/20 | 2,414 | 2,414 | 2,343 | 2,365 | -56 | -2.3% | 17,200 |
2018/07/19 | 2,440 | 2,445 | 2,403 | 2,421 | -1 | ±0% | 15,900 |
2018/07/18 | 2,429 | 2,438 | 2,404 | 2,422 | +12 | +0.5% | 11,000 |
2018/07/17 | 2,406 | 2,434 | 2,385 | 2,410 | +11 | +0.5% | 17,000 |
2018/07/13 | 2,359 | 2,412 | 2,334 | 2,399 | +42 | +1.8% | 17,100 |
2018/07/12 | 2,337 | 2,389 | 2,317 | 2,357 | +7 | +0.3% | 15,600 |
2018/07/11 | 2,378 | 2,385 | 2,328 | 2,350 | -28 | -1.2% | 19,000 |
2018/07/10 | 2,419 | 2,452 | 2,378 | 2,378 | -31 | -1.3% | 25,600 |
2018/07/09 | 2,392 | 2,418 | 2,375 | 2,409 | +17 | +0.7% | 13,400 |
2018/07/06 | 2,361 | 2,393 | 2,358 | 2,392 | +55 | +2.4% | 7,800 |
2018/07/05 | 2,388 | 2,405 | 2,333 | 2,337 | -51 | -2.1% | 11,600 |
2018/07/04 | 2,387 | 2,397 | 2,374 | 2,388 | -10 | -0.4% | 14,600 |
2018/07/03 | 2,410 | 2,410 | 2,393 | 2,398 | -27 | -1.1% | 11,200 |
2018/07/02 | 2,422 | 2,464 | 2,415 | 2,425 | -4 | -0.2% | 16,800 |
2018/06/29 | 2,450 | 2,450 | 2,403 | 2,429 | +26 | +1.1% | 18,100 |
2018/06/28 | 2,421 | 2,421 | 2,385 | 2,403 | -28 | -1.2% | 13,600 |
2018/06/27 | 2,415 | 2,439 | 2,393 | 2,431 | +29 | +1.2% | 18,500 |
2018/06/26 | 2,365 | 2,412 | 2,332 | 2,402 | +38 | +1.6% | 43,400 |
2018/06/25 | 2,520 | 2,526 | 2,364 | 2,364 | -235 | -9% | 67,600 |
2018/06/22 | 2,371 | 2,655 | 2,329 | 2,599 | +209 | +8.7% | 146,100 |
2018/06/21 | 2,368 | 2,408 | 2,368 | 2,390 | +10 | +0.4% | 19,800 |
2018/06/20 | 2,389 | 2,389 | 2,317 | 2,380 | +20 | +0.8% | 19,600 |
2018/06/19 | 2,392 | 2,408 | 2,360 | 2,360 | -24 | -1% | 31,300 |
2018/06/18 | 2,374 | 2,399 | 2,364 | 2,384 | +19 | +0.8% | 22,800 |
2018/06/15 | 2,344 | 2,373 | 2,330 | 2,365 | +22 | +0.9% | 24,100 |
2018/06/14 | 2,338 | 2,374 | 2,332 | 2,343 | +14 | +0.6% | 17,500 |
2018/06/13 | 2,327 | 2,338 | 2,315 | 2,329 | ±0 | ±0% | 9,600 |
2018/06/12 | 2,370 | 2,371 | 2,324 | 2,329 | -25 | -1.1% | 9,600 |
2018/06/11 | 2,366 | 2,367 | 2,350 | 2,354 | -10 | -0.4% | 6,200 |
2018/06/08 | 2,345 | 2,366 | 2,345 | 2,364 | +6 | +0.3% | 16,200 |
2018/06/07 | 2,353 | 2,362 | 2,333 | 2,358 | +3 | +0.1% | 9,900 |
2018/06/06 | 2,301 | 2,360 | 2,300 | 2,355 | +41 | +1.8% | 15,100 |
2018/06/05 | 2,324 | 2,326 | 2,296 | 2,314 | -10 | -0.4% | 13,300 |
2018/06/04 | 2,352 | 2,367 | 2,312 | 2,324 | -28 | -1.2% | 20,600 |
2018/06/01 | 2,359 | 2,363 | 2,304 | 2,352 | -18 | -0.8% | 23,500 |
2018/05/31 | 2,323 | 2,370 | 2,274 | 2,370 | +89 | +3.9% | 25,000 |
2018/05/30 | 2,321 | 2,322 | 2,276 | 2,281 | -59 | -2.5% | 28,500 |
2018/05/29 | 2,346 | 2,347 | 2,324 | 2,340 | -9 | -0.4% | 7,900 |
2018/05/28 | 2,360 | 2,361 | 2,343 | 2,349 | +1 | ±0% | 8,400 |
2018/05/25 | 2,364 | 2,364 | 2,336 | 2,348 | +3 | +0.1% | 11,700 |
2018/05/24 | 2,368 | 2,368 | 2,325 | 2,345 | -15 | -0.6% | 13,200 |
2018/05/23 | 2,361 | 2,361 | 2,343 | 2,360 | +10 | +0.4% | 8,000 |
2018/05/22 | 2,375 | 2,376 | 2,321 | 2,350 | -20 | -0.8% | 25,300 |
2018/05/21 | 2,349 | 2,376 | 2,334 | 2,370 | +37 | +1.6% | 13,800 |
2018/05/18 | 2,350 | 2,360 | 2,330 | 2,333 | -15 | -0.6% | 28,100 |
2018/05/17 | 2,387 | 2,409 | 2,348 | 2,348 | -35 | -1.5% | 29,100 |
2018/05/16 | 2,411 | 2,411 | 2,380 | 2,383 | -34 | -1.4% | 27,500 |
2018/05/15 | 2,410 | 2,417 | 2,389 | 2,417 | +33 | +1.4% | 12,400 |
2018/05/14 | 2,400 | 2,422 | 2,363 | 2,384 | -93 | -3.8% | 28,700 |
1701~
1750
件表示中 / 5950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 | 283,400円 | -3.0% | -22.7% | 4.23% | 10.50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 |
ヨコオ | 141,500円 | +6.2% | +27.4% | 3.39% | 9.42倍 | 0.64倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
TOA | 98,600円 | +7.7% | +19.9% | 4.26% | 10.78倍 | 0.60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 | 255,600円 | +13.9% | +4.9% | 2.74% | 9.16倍 | 0.66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 |
京三製 | 50,300円 | +0.7% | -24.8% | 4.57% | 8.96倍 | 0.61倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が3本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム