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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 3,560 | 3,560 | 3,485 | 3,535 | -25 | -0.7% | 10,100 |
| 2024/10/18 | 3,595 | 3,630 | 3,560 | 3,560 | -10 | -0.3% | 6,100 |
| 2024/10/17 | 3,610 | 3,610 | 3,530 | 3,570 | -25 | -0.7% | 8,900 |
| 2024/10/16 | 3,620 | 3,655 | 3,580 | 3,595 | -20 | -0.6% | 13,500 |
| 2024/10/15 | 3,595 | 3,655 | 3,585 | 3,615 | +35 | +1% | 11,700 |
| 2024/10/11 | 3,590 | 3,660 | 3,555 | 3,580 | -10 | -0.3% | 9,100 |
| 2024/10/10 | 3,585 | 3,705 | 3,550 | 3,590 | +25 | +0.7% | 12,500 |
| 2024/10/09 | 3,625 | 3,625 | 3,545 | 3,565 | -15 | -0.4% | 6,100 |
| 2024/10/08 | 3,575 | 3,595 | 3,535 | 3,580 | +5 | +0.1% | 10,900 |
| 2024/10/07 | 3,585 | 3,600 | 3,530 | 3,575 | +60 | +1.7% | 10,300 |
| 2024/10/04 | 3,420 | 3,520 | 3,420 | 3,515 | +95 | +2.8% | 9,000 |
| 2024/10/03 | 3,370 | 3,465 | 3,370 | 3,420 | +50 | +1.5% | 15,300 |
| 2024/10/02 | 3,420 | 3,450 | 3,355 | 3,370 | -85 | -2.5% | 20,300 |
| 2024/10/01 | 3,425 | 3,465 | 3,390 | 3,455 | +80 | +2.4% | 13,200 |
| 2024/09/30 | 3,530 | 3,530 | 3,360 | 3,375 | -155 | -4.4% | 12,600 |
| 2024/09/27 | 3,570 | 3,630 | 3,500 | 3,530 | -25 | -0.7% | 9,100 |
| 2024/09/26 | 3,475 | 3,560 | 3,450 | 3,555 | +80 | +2.3% | 17,400 |
| 2024/09/25 | 3,555 | 3,555 | 3,440 | 3,475 | -70 | -2% | 16,300 |
| 2024/09/24 | 3,590 | 3,620 | 3,500 | 3,545 | +10 | +0.3% | 26,700 |
| 2024/09/20 | 3,680 | 3,750 | 3,535 | 3,535 | -145 | -3.9% | 30,700 |
| 2024/09/19 | 3,665 | 3,735 | 3,640 | 3,680 | +60 | +1.7% | 17,300 |
| 2024/09/18 | 3,670 | 3,730 | 3,575 | 3,620 | ±0 | ±0% | 16,000 |
| 2024/09/17 | 3,550 | 3,630 | 3,550 | 3,620 | +70 | +2% | 12,800 |
| 2024/09/13 | 3,620 | 3,660 | 3,525 | 3,550 | -65 | -1.8% | 20,400 |
| 2024/09/12 | 3,540 | 3,655 | 3,540 | 3,615 | +90 | +2.6% | 13,200 |
| 2024/09/11 | 3,605 | 3,625 | 3,485 | 3,525 | -115 | -3.2% | 16,800 |
| 2024/09/10 | 3,560 | 3,750 | 3,560 | 3,640 | +90 | +2.5% | 16,300 |
| 2024/09/09 | 3,525 | 3,600 | 3,495 | 3,550 | +25 | +0.7% | 11,500 |
| 2024/09/06 | 3,550 | 3,590 | 3,500 | 3,525 | -40 | -1.1% | 12,900 |
| 2024/09/05 | 3,460 | 3,595 | 3,455 | 3,565 | +105 | +3% | 11,100 |
| 2024/09/04 | 3,500 | 3,535 | 3,425 | 3,460 | -170 | -4.7% | 29,500 |
| 2024/09/03 | 3,560 | 3,640 | 3,560 | 3,630 | +70 | +2% | 18,100 |
| 2024/09/02 | 3,615 | 3,630 | 3,550 | 3,560 | -20 | -0.6% | 8,900 |
| 2024/08/30 | 3,620 | 3,660 | 3,550 | 3,580 | -40 | -1.1% | 17,800 |
| 2024/08/29 | 3,530 | 3,620 | 3,530 | 3,620 | +110 | +3.1% | 11,300 |
| 2024/08/28 | 3,545 | 3,550 | 3,425 | 3,510 | -105 | -2.9% | 25,900 |
| 2024/08/27 | 3,490 | 3,675 | 3,490 | 3,615 | +125 | +3.6% | 15,000 |
| 2024/08/26 | 3,590 | 3,640 | 3,445 | 3,490 | -100 | -2.8% | 27,800 |
| 2024/08/23 | 3,520 | 3,590 | 3,505 | 3,590 | +80 | +2.3% | 16,800 |
| 2024/08/22 | 3,385 | 3,510 | 3,385 | 3,510 | +145 | +4.3% | 9,900 |
| 2024/08/21 | 3,470 | 3,470 | 3,365 | 3,365 | -125 | -3.6% | 11,600 |
| 2024/08/20 | 3,380 | 3,515 | 3,380 | 3,490 | +170 | +5.1% | 25,100 |
| 2024/08/19 | 3,435 | 3,445 | 3,320 | 3,320 | -115 | -3.3% | 12,000 |
| 2024/08/16 | 3,315 | 3,435 | 3,315 | 3,435 | +120 | +3.6% | 11,300 |
| 2024/08/15 | 3,260 | 3,365 | 3,260 | 3,315 | +45 | +1.4% | 12,200 |
| 2024/08/14 | 3,185 | 3,285 | 3,175 | 3,270 | +90 | +2.8% | 10,300 |
| 2024/08/13 | 3,095 | 3,180 | 3,075 | 3,180 | +85 | +2.7% | 13,900 |
| 2024/08/09 | 2,990 | 3,145 | 2,990 | 3,095 | +193 | +6.7% | 17,800 |
| 2024/08/08 | 2,965 | 3,030 | 2,902 | 2,902 | -133 | -4.4% | 12,500 |
| 2024/08/07 | 3,000 | 3,180 | 3,000 | 3,035 | +35 | +1.2% | 15,000 |
201～
250
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
