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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,191 | 1,239 | 1,180 | 1,226 | +19 | +1.6% | 36,000 |
| 2013/09/03 | 1,224 | 1,230 | 1,201 | 1,207 | +10 | +0.8% | 28,800 |
| 2013/09/02 | 1,218 | 1,218 | 1,197 | 1,197 | -21 | -1.7% | 29,300 |
| 2013/08/30 | 1,240 | 1,248 | 1,202 | 1,218 | -28 | -2.2% | 43,500 |
| 2013/08/29 | 1,254 | 1,263 | 1,244 | 1,246 | -8 | -0.6% | 32,100 |
| 2013/08/28 | 1,251 | 1,256 | 1,235 | 1,254 | -53 | -4.1% | 83,500 |
| 2013/08/27 | 1,348 | 1,348 | 1,305 | 1,307 | -35 | -2.6% | 152,500 |
| 2013/08/26 | 1,331 | 1,352 | 1,331 | 1,342 | -4 | -0.3% | 59,800 |
| 2013/08/23 | 1,345 | 1,366 | 1,344 | 1,346 | +1 | +0.1% | 19,300 |
| 2013/08/22 | 1,352 | 1,355 | 1,344 | 1,345 | -14 | -1% | 26,500 |
| 2013/08/21 | 1,360 | 1,370 | 1,351 | 1,359 | +4 | +0.3% | 19,500 |
| 2013/08/20 | 1,369 | 1,372 | 1,354 | 1,355 | -21 | -1.5% | 45,200 |
| 2013/08/19 | 1,379 | 1,381 | 1,370 | 1,376 | -5 | -0.4% | 15,000 |
| 2013/08/16 | 1,375 | 1,389 | 1,361 | 1,381 | -1 | -0.1% | 22,600 |
| 2013/08/15 | 1,391 | 1,398 | 1,380 | 1,382 | -21 | -1.5% | 29,400 |
| 2013/08/14 | 1,398 | 1,425 | 1,392 | 1,403 | +14 | +1% | 58,700 |
| 2013/08/13 | 1,388 | 1,389 | 1,363 | 1,389 | +32 | +2.4% | 25,900 |
| 2013/08/12 | 1,370 | 1,385 | 1,352 | 1,357 | -13 | -0.9% | 22,100 |
| 2013/08/09 | 1,370 | 1,383 | 1,364 | 1,370 | -1 | -0.1% | 11,300 |
| 2013/08/08 | 1,390 | 1,402 | 1,360 | 1,371 | -17 | -1.2% | 31,000 |
| 2013/08/07 | 1,415 | 1,417 | 1,388 | 1,388 | -42 | -2.9% | 48,500 |
| 2013/08/06 | 1,417 | 1,430 | 1,396 | 1,430 | -1 | -0.1% | 24,100 |
| 2013/08/05 | 1,431 | 1,440 | 1,422 | 1,431 | -4 | -0.3% | 20,200 |
| 2013/08/02 | 1,425 | 1,435 | 1,410 | 1,435 | +26 | +1.8% | 24,700 |
| 2013/08/01 | 1,390 | 1,409 | 1,380 | 1,409 | +19 | +1.4% | 26,400 |
| 2013/07/31 | 1,395 | 1,432 | 1,387 | 1,390 | -4 | -0.3% | 38,100 |
| 2013/07/30 | 1,390 | 1,411 | 1,383 | 1,394 | -12 | -0.9% | 33,300 |
| 2013/07/29 | 1,410 | 1,428 | 1,388 | 1,406 | -15 | -1.1% | 44,400 |
| 2013/07/26 | 1,424 | 1,449 | 1,402 | 1,421 | -3 | -0.2% | 36,200 |
| 2013/07/25 | 1,460 | 1,488 | 1,410 | 1,424 | -20 | -1.4% | 72,700 |
| 2013/07/24 | 1,410 | 1,478 | 1,401 | 1,444 | +45 | +3.2% | 88,400 |
| 2013/07/23 | 1,385 | 1,405 | 1,380 | 1,399 | +9 | +0.6% | 31,800 |
| 2013/07/22 | 1,360 | 1,393 | 1,352 | 1,390 | +38 | +2.8% | 29,100 |
| 2013/07/19 | 1,380 | 1,380 | 1,349 | 1,352 | -12 | -0.9% | 40,300 |
| 2013/07/18 | 1,347 | 1,367 | 1,347 | 1,364 | +23 | +1.7% | 19,200 |
| 2013/07/17 | 1,316 | 1,345 | 1,316 | 1,341 | -8 | -0.6% | 31,500 |
| 2013/07/16 | 1,372 | 1,373 | 1,343 | 1,349 | -23 | -1.7% | 28,500 |
| 2013/07/12 | 1,379 | 1,390 | 1,360 | 1,372 | -57 | -4% | 70,900 |
| 2013/07/11 | 1,393 | 1,429 | 1,380 | 1,429 | +18 | +1.3% | 45,700 |
| 2013/07/10 | 1,418 | 1,431 | 1,405 | 1,411 | +1 | +0.1% | 25,900 |
| 2013/07/09 | 1,427 | 1,427 | 1,401 | 1,410 | +10 | +0.7% | 12,400 |
| 2013/07/08 | 1,430 | 1,439 | 1,400 | 1,400 | ±0 | ±0% | 18,100 |
| 2013/07/05 | 1,360 | 1,417 | 1,360 | 1,400 | +49 | +3.6% | 13,500 |
| 2013/07/04 | 1,350 | 1,380 | 1,346 | 1,351 | +1 | +0.1% | 18,500 |
| 2013/07/03 | 1,351 | 1,360 | 1,332 | 1,350 | +17 | +1.3% | 18,700 |
| 2013/07/02 | 1,300 | 1,340 | 1,299 | 1,333 | +42 | +3.3% | 17,600 |
| 2013/07/01 | 1,274 | 1,294 | 1,257 | 1,291 | +47 | +3.8% | 14,400 |
| 2013/06/28 | 1,241 | 1,250 | 1,228 | 1,244 | +28 | +2.3% | 20,800 |
| 2013/06/27 | 1,205 | 1,218 | 1,193 | 1,216 | +5 | +0.4% | 14,700 |
| 2013/06/26 | 1,258 | 1,258 | 1,210 | 1,211 | -31 | -2.5% | 12,500 |
2851～
2900
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
