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 |
---|---|---|---|---|---|---|---|
2014/09/04 | 1,496 | 1,496 | 1,478 | 1,483 | -10 | -0.7% | 40,200 |
2014/09/03 | 1,493 | 1,497 | 1,483 | 1,493 | +10 | +0.7% | 53,400 |
2014/09/02 | 1,481 | 1,493 | 1,479 | 1,483 | +5 | +0.3% | 32,600 |
2014/09/01 | 1,481 | 1,490 | 1,477 | 1,478 | -3 | -0.2% | 36,100 |
2014/08/29 | 1,461 | 1,484 | 1,457 | 1,481 | +18 | +1.2% | 59,400 |
2014/08/28 | 1,477 | 1,477 | 1,453 | 1,463 | -15 | -1% | 60,200 |
2014/08/27 | 1,475 | 1,499 | 1,470 | 1,478 | -19 | -1.3% | 103,700 |
2014/08/26 | 1,491 | 1,514 | 1,490 | 1,497 | +2 | +0.1% | 238,300 |
2014/08/25 | 1,500 | 1,504 | 1,490 | 1,495 | +3 | +0.2% | 64,500 |
2014/08/22 | 1,491 | 1,498 | 1,488 | 1,492 | -1 | -0.1% | 41,100 |
2014/08/21 | 1,495 | 1,500 | 1,487 | 1,493 | -2 | -0.1% | 52,700 |
2014/08/20 | 1,500 | 1,507 | 1,494 | 1,495 | -7 | -0.5% | 46,200 |
2014/08/19 | 1,487 | 1,517 | 1,487 | 1,502 | +18 | +1.2% | 60,500 |
2014/08/18 | 1,501 | 1,506 | 1,482 | 1,484 | -14 | -0.9% | 69,000 |
2014/08/15 | 1,491 | 1,504 | 1,491 | 1,498 | +6 | +0.4% | 47,800 |
2014/08/14 | 1,500 | 1,502 | 1,488 | 1,492 | -13 | -0.9% | 68,400 |
2014/08/13 | 1,490 | 1,510 | 1,490 | 1,505 | +14 | +0.9% | 79,000 |
2014/08/12 | 1,490 | 1,496 | 1,487 | 1,491 | +1 | +0.1% | 46,500 |
2014/08/11 | 1,510 | 1,515 | 1,487 | 1,490 | +3 | +0.2% | 71,600 |
2014/08/08 | 1,512 | 1,512 | 1,475 | 1,487 | -33 | -2.2% | 99,400 |
2014/08/07 | 1,513 | 1,527 | 1,507 | 1,520 | +5 | +0.3% | 66,800 |
2014/08/06 | 1,516 | 1,524 | 1,515 | 1,515 | -10 | -0.7% | 56,900 |
2014/08/05 | 1,516 | 1,536 | 1,516 | 1,525 | +10 | +0.7% | 67,900 |
2014/08/04 | 1,521 | 1,527 | 1,515 | 1,515 | -5 | -0.3% | 70,400 |
2014/08/01 | 1,521 | 1,543 | 1,512 | 1,520 | -9 | -0.6% | 71,600 |
2014/07/31 | 1,555 | 1,555 | 1,526 | 1,529 | -16 | -1% | 64,200 |
2014/07/30 | 1,540 | 1,550 | 1,537 | 1,545 | +4 | +0.3% | 76,400 |
2014/07/29 | 1,542 | 1,550 | 1,539 | 1,541 | -12 | -0.8% | 61,400 |
2014/07/28 | 1,568 | 1,583 | 1,548 | 1,553 | -16 | -1% | 79,400 |
2014/07/25 | 1,556 | 1,573 | 1,553 | 1,569 | +7 | +0.4% | 62,300 |
2014/07/24 | 1,612 | 1,612 | 1,554 | 1,562 | -41 | -2.6% | 87,000 |
2014/07/23 | 1,588 | 1,610 | 1,567 | 1,603 | +23 | +1.5% | 88,800 |
2014/07/22 | 1,569 | 1,595 | 1,558 | 1,580 | +36 | +2.3% | 100,500 |
2014/07/18 | 1,515 | 1,545 | 1,489 | 1,544 | -6 | -0.4% | 82,500 |
2014/07/17 | 1,543 | 1,558 | 1,540 | 1,550 | +19 | +1.2% | 75,200 |
2014/07/16 | 1,532 | 1,547 | 1,514 | 1,531 | +4 | +0.3% | 87,600 |
2014/07/15 | 1,489 | 1,531 | 1,478 | 1,527 | +30 | +2% | 120,200 |
2014/07/14 | 1,515 | 1,523 | 1,478 | 1,497 | -18 | -1.2% | 147,400 |
2014/07/11 | 1,540 | 1,549 | 1,492 | 1,515 | -93 | -5.8% | 260,200 |
2014/07/10 | 1,638 | 1,648 | 1,602 | 1,608 | -27 | -1.7% | 115,600 |
2014/07/09 | 1,626 | 1,638 | 1,610 | 1,635 | +1 | +0.1% | 58,500 |
2014/07/08 | 1,608 | 1,637 | 1,605 | 1,634 | +31 | +1.9% | 112,400 |
2014/07/07 | 1,610 | 1,617 | 1,603 | 1,603 | +1 | +0.1% | 40,100 |
2014/07/04 | 1,604 | 1,605 | 1,597 | 1,602 | +18 | +1.1% | 27,400 |
2014/07/03 | 1,590 | 1,609 | 1,578 | 1,584 | -14 | -0.9% | 33,800 |
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 |
2651~
2700
件表示中 / 5951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 | 293,600円 | -3.0% | -22.7% | 4.09% | 10.88倍 | 0.68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 |
遠藤照 | 236,700円 | +3.7% | +3.5% | 3.55% | 8.52倍 | 0.79倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。LED照明に軸足 |
TOA | 100,400円 | +7.7% | +19.9% | 4.18% | 10.98倍 | 0.61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 |
ヨコオ | 142,800円 | +6.2% | +27.4% | 3.36% | 9.51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 |
スミダコーポ | 97,000円 | 0.0% | +215.1% | 5.46% | 10.02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 |
市場注目の銘柄
チャート関連のコラム