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 |
---|---|---|---|---|---|---|---|
2018/02/26 | 2,465 | 2,491 | 2,456 | 2,488 | +32 | +1.3% | 26,200 |
2018/02/23 | 2,460 | 2,465 | 2,442 | 2,456 | +20 | +0.8% | 16,800 |
2018/02/22 | 2,448 | 2,453 | 2,405 | 2,436 | +11 | +0.5% | 19,200 |
2018/02/21 | 2,436 | 2,436 | 2,404 | 2,425 | -3 | -0.1% | 18,300 |
2018/02/20 | 2,455 | 2,457 | 2,383 | 2,428 | -9 | -0.4% | 26,900 |
2018/02/19 | 2,369 | 2,439 | 2,369 | 2,437 | +118 | +5.1% | 28,500 |
2018/02/16 | 2,339 | 2,339 | 2,306 | 2,319 | +16 | +0.7% | 24,200 |
2018/02/15 | 2,263 | 2,318 | 2,262 | 2,303 | +41 | +1.8% | 27,100 |
2018/02/14 | 2,347 | 2,347 | 2,241 | 2,262 | -65 | -2.8% | 40,700 |
2018/02/13 | 2,354 | 2,405 | 2,325 | 2,327 | +23 | +1% | 52,000 |
2018/02/09 | 2,307 | 2,334 | 2,268 | 2,304 | -39 | -1.7% | 26,800 |
2018/02/08 | 2,350 | 2,381 | 2,324 | 2,343 | +14 | +0.6% | 27,700 |
2018/02/07 | 2,386 | 2,441 | 2,329 | 2,329 | -15 | -0.6% | 21,500 |
2018/02/06 | 2,400 | 2,436 | 2,284 | 2,344 | -169 | -6.7% | 33,800 |
2018/02/05 | 2,540 | 2,570 | 2,506 | 2,513 | -102 | -3.9% | 27,900 |
2018/02/02 | 2,635 | 2,639 | 2,603 | 2,615 | -32 | -1.2% | 17,200 |
2018/02/01 | 2,617 | 2,667 | 2,617 | 2,647 | +39 | +1.5% | 22,500 |
2018/01/31 | 2,604 | 2,690 | 2,601 | 2,608 | -10 | -0.4% | 34,900 |
2018/01/30 | 2,661 | 2,664 | 2,616 | 2,618 | -43 | -1.6% | 20,100 |
2018/01/29 | 2,631 | 2,685 | 2,630 | 2,661 | +23 | +0.9% | 20,200 |
2018/01/26 | 2,635 | 2,658 | 2,628 | 2,638 | +33 | +1.3% | 23,400 |
2018/01/25 | 2,616 | 2,625 | 2,590 | 2,605 | -12 | -0.5% | 27,000 |
2018/01/24 | 2,616 | 2,622 | 2,597 | 2,617 | -12 | -0.5% | 21,300 |
2018/01/23 | 2,625 | 2,632 | 2,617 | 2,629 | +17 | +0.7% | 13,200 |
2018/01/22 | 2,609 | 2,619 | 2,600 | 2,612 | +5 | +0.2% | 16,000 |
2018/01/19 | 2,591 | 2,617 | 2,591 | 2,607 | +16 | +0.6% | 27,600 |
2018/01/18 | 2,630 | 2,672 | 2,583 | 2,591 | -19 | -0.7% | 46,400 |
2018/01/17 | 2,622 | 2,630 | 2,595 | 2,610 | -18 | -0.7% | 30,000 |
2018/01/16 | 2,620 | 2,636 | 2,618 | 2,628 | +13 | +0.5% | 24,700 |
2018/01/15 | 2,621 | 2,621 | 2,588 | 2,615 | +35 | +1.4% | 25,100 |
2018/01/12 | 2,605 | 2,637 | 2,571 | 2,580 | -44 | -1.7% | 38,400 |
2018/01/11 | 2,586 | 2,631 | 2,586 | 2,624 | +13 | +0.5% | 39,800 |
2018/01/10 | 2,676 | 2,677 | 2,545 | 2,611 | -46 | -1.7% | 62,200 |
2018/01/09 | 2,730 | 2,738 | 2,656 | 2,657 | -69 | -2.5% | 29,200 |
2018/01/05 | 2,794 | 2,794 | 2,718 | 2,726 | -56 | -2% | 18,700 |
2018/01/04 | 2,795 | 2,800 | 2,771 | 2,782 | +37 | +1.3% | 18,500 |
2017/12/29 | 2,750 | 2,764 | 2,740 | 2,745 | +2 | +0.1% | 12,900 |
2017/12/28 | 2,790 | 2,790 | 2,731 | 2,743 | -56 | -2% | 24,500 |
2017/12/27 | 2,746 | 2,810 | 2,721 | 2,799 | -19 | -0.7% | 44,300 |
2017/12/26 | 2,831 | 2,847 | 2,794 | 2,818 | -22 | -0.8% | 50,700 |
2017/12/25 | 2,810 | 2,851 | 2,798 | 2,840 | +20 | +0.7% | 29,300 |
2017/12/22 | 2,850 | 2,856 | 2,813 | 2,820 | -36 | -1.3% | 30,700 |
2017/12/21 | 2,830 | 2,856 | 2,828 | 2,856 | +12 | +0.4% | 15,300 |
2017/12/20 | 2,836 | 2,860 | 2,836 | 2,844 | -5 | -0.2% | 22,500 |
2017/12/19 | 2,849 | 2,860 | 2,839 | 2,849 | +35 | +1.2% | 30,100 |
2017/12/18 | 2,767 | 2,827 | 2,767 | 2,814 | +51 | +1.8% | 17,100 |
2017/12/15 | 2,783 | 2,795 | 2,751 | 2,763 | -37 | -1.3% | 36,200 |
2017/12/14 | 2,830 | 2,852 | 2,791 | 2,800 | -14 | -0.5% | 30,600 |
2017/12/13 | 2,832 | 2,845 | 2,790 | 2,814 | -12 | -0.4% | 18,700 |
2017/12/12 | 2,845 | 2,856 | 2,826 | 2,826 | -16 | -0.6% | 11,100 |
1801~
1850
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