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 |
|---|---|---|---|---|---|---|---|
| 2013/11/12 | 1,910 | 1,933 | 1,881 | 1,892 | -7 | -0.4% | 46,800 |
| 2013/11/11 | 1,901 | 1,937 | 1,873 | 1,899 | +1 | +0.1% | 99,400 |
| 2013/11/08 | 1,816 | 1,910 | 1,811 | 1,898 | +63 | +3.4% | 84,700 |
| 2013/11/07 | 1,869 | 1,870 | 1,781 | 1,835 | -24 | -1.3% | 136,400 |
| 2013/11/06 | 1,750 | 1,872 | 1,749 | 1,859 | +125 | +7.2% | 199,100 |
| 2013/11/05 | 1,688 | 1,737 | 1,675 | 1,734 | +63 | +3.8% | 87,900 |
| 2013/11/01 | 1,698 | 1,698 | 1,653 | 1,671 | -27 | -1.6% | 46,100 |
| 2013/10/31 | 1,672 | 1,716 | 1,664 | 1,698 | +28 | +1.7% | 114,400 |
| 2013/10/30 | 1,670 | 1,677 | 1,645 | 1,670 | -3 | -0.2% | 48,300 |
| 2013/10/29 | 1,665 | 1,680 | 1,644 | 1,673 | +8 | +0.5% | 64,900 |
| 2013/10/28 | 1,668 | 1,674 | 1,591 | 1,665 | -10 | -0.6% | 78,900 |
| 2013/10/25 | 1,641 | 1,688 | 1,641 | 1,675 | +29 | +1.8% | 168,000 |
| 2013/10/24 | 1,621 | 1,650 | 1,599 | 1,646 | +26 | +1.6% | 191,300 |
| 2013/10/23 | 1,571 | 1,628 | 1,524 | 1,620 | +71 | +4.6% | 306,500 |
| 2013/10/22 | 1,520 | 1,554 | 1,498 | 1,549 | +46 | +3.1% | 115,000 |
| 2013/10/21 | 1,494 | 1,507 | 1,476 | 1,503 | +12 | +0.8% | 75,300 |
| 2013/10/18 | 1,443 | 1,495 | 1,430 | 1,491 | +50 | +3.5% | 92,600 |
| 2013/10/17 | 1,441 | 1,445 | 1,420 | 1,441 | +2 | +0.1% | 43,300 |
| 2013/10/16 | 1,442 | 1,450 | 1,434 | 1,439 | -3 | -0.2% | 33,300 |
| 2013/10/15 | 1,418 | 1,474 | 1,416 | 1,442 | ±0 | ±0% | 176,300 |
| 2013/10/11 | 1,364 | 1,450 | 1,363 | 1,442 | +138 | +10.6% | 398,200 |
| 2013/10/10 | 1,290 | 1,312 | 1,290 | 1,304 | ±0 | ±0% | 21,900 |
| 2013/10/09 | 1,289 | 1,304 | 1,283 | 1,304 | +15 | +1.2% | 10,400 |
| 2013/10/08 | 1,273 | 1,289 | 1,260 | 1,289 | -7 | -0.5% | 8,100 |
| 2013/10/07 | 1,302 | 1,313 | 1,285 | 1,296 | -17 | -1.3% | 10,500 |
| 2013/10/04 | 1,324 | 1,329 | 1,305 | 1,313 | -34 | -2.5% | 13,900 |
| 2013/10/03 | 1,348 | 1,358 | 1,330 | 1,347 | -4 | -0.3% | 17,600 |
| 2013/10/02 | 1,362 | 1,363 | 1,339 | 1,351 | -15 | -1.1% | 13,700 |
| 2013/10/01 | 1,364 | 1,378 | 1,358 | 1,366 | +2 | +0.1% | 21,200 |
| 2013/09/30 | 1,380 | 1,380 | 1,345 | 1,364 | -6 | -0.4% | 18,900 |
| 2013/09/27 | 1,357 | 1,370 | 1,350 | 1,370 | +23 | +1.7% | 28,900 |
| 2013/09/26 | 1,350 | 1,357 | 1,334 | 1,347 | -2 | -0.1% | 5,400 |
| 2013/09/25 | 1,357 | 1,357 | 1,314 | 1,349 | -3 | -0.2% | 15,300 |
| 2013/09/24 | 1,354 | 1,357 | 1,326 | 1,352 | +6 | +0.4% | 20,900 |
| 2013/09/20 | 1,314 | 1,347 | 1,314 | 1,346 | +4 | +0.3% | 24,800 |
| 2013/09/19 | 1,348 | 1,348 | 1,327 | 1,342 | -5 | -0.4% | 15,400 |
| 2013/09/18 | 1,334 | 1,355 | 1,308 | 1,347 | +39 | +3% | 51,100 |
| 2013/09/17 | 1,312 | 1,324 | 1,306 | 1,308 | +5 | +0.4% | 14,100 |
| 2013/09/13 | 1,257 | 1,307 | 1,257 | 1,303 | +16 | +1.2% | 46,200 |
| 2013/09/12 | 1,277 | 1,287 | 1,260 | 1,287 | +25 | +2% | 23,600 |
| 2013/09/11 | 1,275 | 1,280 | 1,248 | 1,262 | -16 | -1.3% | 15,200 |
| 2013/09/10 | 1,250 | 1,285 | 1,249 | 1,278 | +32 | +2.6% | 26,100 |
| 2013/09/09 | 1,249 | 1,250 | 1,222 | 1,246 | +26 | +2.1% | 27,300 |
| 2013/09/06 | 1,220 | 1,223 | 1,203 | 1,220 | +10 | +0.8% | 25,900 |
| 2013/09/05 | 1,240 | 1,240 | 1,202 | 1,210 | -16 | -1.3% | 16,000 |
| 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 |
2851～
2900
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
