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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,600 | 1,617 | 1,592 | 1,598 | +30 | +1.9% | 80,000 |
| 2014/07/01 | 1,559 | 1,578 | 1,554 | 1,568 | +17 | +1.1% | 47,200 |
| 2014/06/30 | 1,520 | 1,556 | 1,520 | 1,551 | +31 | +2% | 33,900 |
| 2014/06/27 | 1,540 | 1,541 | 1,512 | 1,520 | -22 | -1.4% | 84,400 |
| 2014/06/26 | 1,534 | 1,549 | 1,534 | 1,542 | +12 | +0.8% | 33,300 |
| 2014/06/25 | 1,600 | 1,600 | 1,522 | 1,530 | -72 | -4.5% | 193,700 |
| 2014/06/24 | 1,600 | 1,605 | 1,585 | 1,602 | +4 | +0.3% | 39,100 |
| 2014/06/23 | 1,600 | 1,605 | 1,585 | 1,598 | +28 | +1.8% | 67,100 |
| 2014/06/20 | 1,578 | 1,578 | 1,562 | 1,570 | ±0 | ±0% | 46,300 |
| 2014/06/19 | 1,560 | 1,578 | 1,556 | 1,570 | +4 | +0.3% | 46,000 |
| 2014/06/18 | 1,570 | 1,573 | 1,560 | 1,566 | +8 | +0.5% | 26,000 |
| 2014/06/17 | 1,546 | 1,564 | 1,546 | 1,558 | +13 | +0.8% | 20,100 |
| 2014/06/16 | 1,576 | 1,580 | 1,540 | 1,545 | -27 | -1.7% | 64,000 |
| 2014/06/13 | 1,525 | 1,578 | 1,525 | 1,572 | +32 | +2.1% | 64,100 |
| 2014/06/12 | 1,540 | 1,550 | 1,520 | 1,540 | -2 | -0.1% | 37,100 |
| 2014/06/11 | 1,512 | 1,546 | 1,506 | 1,542 | +29 | +1.9% | 57,000 |
| 2014/06/10 | 1,528 | 1,528 | 1,509 | 1,513 | -1 | -0.1% | 36,800 |
| 2014/06/09 | 1,530 | 1,532 | 1,513 | 1,514 | +1 | +0.1% | 30,000 |
| 2014/06/06 | 1,527 | 1,528 | 1,510 | 1,513 | -5 | -0.3% | 31,700 |
| 2014/06/05 | 1,530 | 1,530 | 1,508 | 1,518 | +3 | +0.2% | 28,100 |
| 2014/06/04 | 1,517 | 1,534 | 1,508 | 1,515 | -3 | -0.2% | 56,800 |
| 2014/06/03 | 1,545 | 1,550 | 1,512 | 1,518 | -22 | -1.4% | 64,900 |
| 2014/06/02 | 1,550 | 1,552 | 1,532 | 1,540 | +9 | +0.6% | 39,900 |
| 2014/05/30 | 1,555 | 1,564 | 1,513 | 1,531 | -24 | -1.5% | 54,800 |
| 2014/05/29 | 1,536 | 1,566 | 1,526 | 1,555 | +40 | +2.6% | 73,800 |
| 2014/05/28 | 1,588 | 1,591 | 1,502 | 1,515 | -73 | -4.6% | 146,300 |
| 2014/05/27 | 1,522 | 1,597 | 1,522 | 1,588 | +28 | +1.8% | 177,900 |
| 2014/05/26 | 1,445 | 1,565 | 1,443 | 1,560 | +148 | +10.5% | 248,400 |
| 2014/05/23 | 1,392 | 1,414 | 1,392 | 1,412 | +30 | +2.2% | 53,000 |
| 2014/05/22 | 1,368 | 1,383 | 1,363 | 1,382 | +24 | +1.8% | 131,000 |
| 2014/05/21 | 1,346 | 1,364 | 1,345 | 1,358 | +3 | +0.2% | 45,000 |
| 2014/05/20 | 1,361 | 1,366 | 1,342 | 1,355 | +17 | +1.3% | 43,700 |
| 2014/05/19 | 1,349 | 1,369 | 1,335 | 1,338 | +3 | +0.2% | 67,100 |
| 2014/05/16 | 1,376 | 1,376 | 1,324 | 1,335 | -64 | -4.6% | 141,200 |
| 2014/05/15 | 1,394 | 1,406 | 1,376 | 1,399 | +2 | +0.1% | 84,100 |
| 2014/05/14 | 1,399 | 1,405 | 1,393 | 1,397 | -2 | -0.1% | 32,800 |
| 2014/05/13 | 1,405 | 1,417 | 1,396 | 1,399 | -2 | -0.1% | 59,300 |
| 2014/05/12 | 1,421 | 1,423 | 1,401 | 1,401 | -20 | -1.4% | 44,500 |
| 2014/05/09 | 1,426 | 1,433 | 1,417 | 1,421 | -12 | -0.8% | 26,700 |
| 2014/05/08 | 1,427 | 1,458 | 1,421 | 1,433 | +5 | +0.4% | 53,000 |
| 2014/05/07 | 1,452 | 1,475 | 1,424 | 1,428 | -39 | -2.7% | 64,600 |
| 2014/05/02 | 1,450 | 1,472 | 1,443 | 1,467 | +23 | +1.6% | 72,000 |
| 2014/05/01 | 1,416 | 1,445 | 1,406 | 1,444 | +40 | +2.8% | 56,000 |
| 2014/04/30 | 1,430 | 1,431 | 1,396 | 1,404 | -10 | -0.7% | 115,500 |
| 2014/04/28 | 1,443 | 1,450 | 1,398 | 1,414 | -31 | -2.1% | 130,700 |
| 2014/04/25 | 1,460 | 1,490 | 1,442 | 1,445 | -3 | -0.2% | 110,500 |
| 2014/04/24 | 1,476 | 1,478 | 1,441 | 1,448 | -22 | -1.5% | 151,300 |
| 2014/04/23 | 1,508 | 1,513 | 1,455 | 1,470 | -25 | -1.7% | 106,700 |
| 2014/04/22 | 1,554 | 1,578 | 1,490 | 1,495 | -64 | -4.1% | 133,700 |
| 2014/04/21 | 1,642 | 1,650 | 1,551 | 1,559 | -83 | -5.1% | 109,100 |
2651～
2700
件表示中 / 5906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 | 275,900円 | +1.9% | -11.9% | 4.35% | 8.95倍 | 0.67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 |
| 精工技研 | 345,000円 | +14.0% | +61.5% | 1.88% | 20.49倍 | 1.09倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| スミダコーポ | 97,100円 | 0.0% | +215.1% | 5.46% | 10.03倍 | 0.55倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| フォスタ電 | 122,600円 | +10.3% | +51.0% | 4.89% | 7.82倍 | 0.46倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| リオン | 248,300円 | +3.7% | +7.2% | 2.82% | 9.71倍 | 0.97倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
市場注目の銘柄
チャート関連のコラム
