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 |
---|---|---|---|---|---|---|---|
2018/05/11 | 2,478 | 2,478 | 2,448 | 2,477 | +28 | +1.1% | 17,100 |
2018/05/10 | 2,483 | 2,494 | 2,443 | 2,449 | -65 | -2.6% | 34,100 |
2018/05/09 | 2,523 | 2,539 | 2,505 | 2,514 | -21 | -0.8% | 15,000 |
2018/05/08 | 2,535 | 2,547 | 2,514 | 2,535 | -11 | -0.4% | 17,800 |
2018/05/07 | 2,550 | 2,550 | 2,502 | 2,546 | -2 | -0.1% | 6,000 |
2018/05/02 | 2,550 | 2,550 | 2,490 | 2,548 | +24 | +1% | 16,200 |
2018/05/01 | 2,512 | 2,524 | 2,485 | 2,524 | +12 | +0.5% | 7,000 |
2018/04/27 | 2,517 | 2,522 | 2,481 | 2,512 | -5 | -0.2% | 8,500 |
2018/04/26 | 2,526 | 2,549 | 2,511 | 2,517 | +4 | +0.2% | 13,900 |
2018/04/25 | 2,540 | 2,540 | 2,477 | 2,513 | +23 | +0.9% | 14,800 |
2018/04/24 | 2,501 | 2,501 | 2,461 | 2,490 | +3 | +0.1% | 9,900 |
2018/04/23 | 2,484 | 2,500 | 2,483 | 2,487 | -29 | -1.2% | 6,200 |
2018/04/20 | 2,506 | 2,524 | 2,489 | 2,516 | +3 | +0.1% | 12,200 |
2018/04/19 | 2,479 | 2,530 | 2,479 | 2,513 | +25 | +1% | 11,100 |
2018/04/18 | 2,502 | 2,503 | 2,475 | 2,488 | +23 | +0.9% | 8,700 |
2018/04/17 | 2,508 | 2,508 | 2,450 | 2,465 | -32 | -1.3% | 8,600 |
2018/04/16 | 2,500 | 2,505 | 2,479 | 2,497 | +8 | +0.3% | 12,500 |
2018/04/13 | 2,463 | 2,491 | 2,450 | 2,489 | +36 | +1.5% | 9,500 |
2018/04/12 | 2,485 | 2,485 | 2,432 | 2,453 | -48 | -1.9% | 9,100 |
2018/04/11 | 2,485 | 2,504 | 2,454 | 2,501 | +22 | +0.9% | 8,500 |
2018/04/10 | 2,432 | 2,488 | 2,424 | 2,479 | +57 | +2.4% | 10,500 |
2018/04/09 | 2,414 | 2,438 | 2,411 | 2,422 | -31 | -1.3% | 15,700 |
2018/04/06 | 2,473 | 2,473 | 2,449 | 2,453 | -20 | -0.8% | 8,300 |
2018/04/05 | 2,457 | 2,492 | 2,455 | 2,473 | +9 | +0.4% | 13,500 |
2018/04/04 | 2,433 | 2,478 | 2,433 | 2,464 | +48 | +2% | 18,300 |
2018/04/03 | 2,447 | 2,458 | 2,408 | 2,416 | -59 | -2.4% | 20,200 |
2018/04/02 | 2,485 | 2,494 | 2,474 | 2,475 | -10 | -0.4% | 6,900 |
2018/03/30 | 2,512 | 2,517 | 2,480 | 2,485 | -22 | -0.9% | 12,300 |
2018/03/29 | 2,442 | 2,509 | 2,442 | 2,507 | +82 | +3.4% | 41,400 |
2018/03/28 | 2,436 | 2,437 | 2,389 | 2,425 | -33 | -1.3% | 14,600 |
2018/03/27 | 2,381 | 2,464 | 2,381 | 2,458 | +115 | +4.9% | 34,400 |
2018/03/26 | 2,311 | 2,345 | 2,301 | 2,343 | +40 | +1.7% | 27,200 |
2018/03/23 | 2,378 | 2,378 | 2,300 | 2,303 | -100 | -4.2% | 26,200 |
2018/03/22 | 2,420 | 2,459 | 2,396 | 2,403 | -27 | -1.1% | 16,600 |
2018/03/20 | 2,430 | 2,430 | 2,399 | 2,430 | +2 | +0.1% | 10,100 |
2018/03/19 | 2,471 | 2,471 | 2,412 | 2,428 | -60 | -2.4% | 9,300 |
2018/03/16 | 2,486 | 2,496 | 2,459 | 2,488 | +2 | +0.1% | 17,100 |
2018/03/15 | 2,484 | 2,488 | 2,445 | 2,486 | +2 | +0.1% | 9,200 |
2018/03/14 | 2,478 | 2,489 | 2,475 | 2,484 | +5 | +0.2% | 10,600 |
2018/03/13 | 2,471 | 2,480 | 2,450 | 2,479 | +17 | +0.7% | 11,100 |
2018/03/12 | 2,474 | 2,478 | 2,448 | 2,462 | +42 | +1.7% | 12,200 |
2018/03/09 | 2,462 | 2,467 | 2,410 | 2,420 | +8 | +0.3% | 20,800 |
2018/03/08 | 2,426 | 2,433 | 2,393 | 2,412 | -14 | -0.6% | 17,000 |
2018/03/07 | 2,464 | 2,477 | 2,422 | 2,426 | -64 | -2.6% | 16,700 |
2018/03/06 | 2,458 | 2,498 | 2,451 | 2,490 | +75 | +3.1% | 30,200 |
2018/03/05 | 2,464 | 2,464 | 2,403 | 2,415 | -49 | -2% | 18,900 |
2018/03/02 | 2,459 | 2,478 | 2,457 | 2,464 | -30 | -1.2% | 31,100 |
2018/03/01 | 2,489 | 2,499 | 2,463 | 2,494 | +5 | +0.2% | 32,000 |
2018/02/28 | 2,520 | 2,523 | 2,489 | 2,489 | -24 | -1% | 18,700 |
2018/02/27 | 2,500 | 2,519 | 2,500 | 2,513 | +25 | +1% | 16,300 |
1751~
1800
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