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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,783 | 3,055 | 2,783 | 3,000 | +218 | +7.8% | 25,600 |
| 2024/08/05 | 2,955 | 2,983 | 2,726 | 2,782 | -243 | -8% | 21,000 |
| 2024/08/02 | 3,200 | 3,200 | 3,020 | 3,025 | -235 | -7.2% | 24,200 |
| 2024/08/01 | 3,390 | 3,390 | 3,250 | 3,260 | -130 | -3.8% | 12,900 |
| 2024/07/31 | 3,260 | 3,390 | 3,245 | 3,390 | +130 | +4% | 20,600 |
| 2024/07/30 | 3,335 | 3,335 | 3,185 | 3,260 | -75 | -2.2% | 104,900 |
| 2024/07/29 | 3,285 | 3,360 | 3,270 | 3,335 | +95 | +2.9% | 31,700 |
| 2024/07/26 | 3,155 | 3,280 | 3,150 | 3,240 | +90 | +2.9% | 14,300 |
| 2024/07/25 | 3,140 | 3,205 | 3,135 | 3,150 | ±0 | ±0% | 26,200 |
| 2024/07/24 | 3,235 | 3,235 | 3,145 | 3,150 | -100 | -3.1% | 21,700 |
| 2024/07/23 | 3,295 | 3,315 | 3,205 | 3,250 | -40 | -1.2% | 22,400 |
| 2024/07/22 | 3,440 | 3,445 | 3,285 | 3,290 | -160 | -4.6% | 17,300 |
| 2024/07/19 | 3,445 | 3,465 | 3,420 | 3,450 | +5 | +0.1% | 11,900 |
| 2024/07/18 | 3,465 | 3,495 | 3,425 | 3,445 | -50 | -1.4% | 12,100 |
| 2024/07/17 | 3,450 | 3,495 | 3,450 | 3,495 | +60 | +1.7% | 17,500 |
| 2024/07/16 | 3,330 | 3,450 | 3,330 | 3,435 | +110 | +3.3% | 20,100 |
| 2024/07/12 | 3,300 | 3,345 | 3,270 | 3,325 | ±0 | ±0% | 16,000 |
| 2024/07/11 | 3,300 | 3,355 | 3,300 | 3,325 | +40 | +1.2% | 19,100 |
| 2024/07/10 | 3,305 | 3,335 | 3,275 | 3,285 | -25 | -0.8% | 17,300 |
| 2024/07/09 | 3,275 | 3,345 | 3,270 | 3,310 | +35 | +1.1% | 18,500 |
| 2024/07/08 | 3,315 | 3,380 | 3,245 | 3,275 | -90 | -2.7% | 22,500 |
| 2024/07/05 | 3,390 | 3,400 | 3,355 | 3,365 | -55 | -1.6% | 10,100 |
| 2024/07/04 | 3,345 | 3,425 | 3,340 | 3,420 | +70 | +2.1% | 15,000 |
| 2024/07/03 | 3,300 | 3,375 | 3,300 | 3,350 | +50 | +1.5% | 13,600 |
| 2024/07/02 | 3,200 | 3,320 | 3,200 | 3,300 | +65 | +2% | 20,800 |
| 2024/07/01 | 3,170 | 3,235 | 3,170 | 3,235 | +65 | +2.1% | 11,600 |
| 2024/06/28 | 3,170 | 3,195 | 3,130 | 3,170 | +10 | +0.3% | 12,200 |
| 2024/06/27 | 3,240 | 3,240 | 3,160 | 3,160 | -30 | -0.9% | 9,900 |
| 2024/06/26 | 3,150 | 3,190 | 3,150 | 3,190 | +40 | +1.3% | 14,300 |
| 2024/06/25 | 3,125 | 3,155 | 3,085 | 3,150 | +25 | +0.8% | 12,700 |
| 2024/06/24 | 3,250 | 3,250 | 3,095 | 3,125 | -125 | -3.8% | 13,600 |
| 2024/06/21 | 3,260 | 3,335 | 3,250 | 3,250 | -10 | -0.3% | 15,700 |
| 2024/06/20 | 3,285 | 3,320 | 3,250 | 3,260 | -25 | -0.8% | 14,000 |
| 2024/06/19 | 3,250 | 3,310 | 3,250 | 3,285 | +40 | +1.2% | 19,200 |
| 2024/06/18 | 3,200 | 3,270 | 3,200 | 3,245 | +15 | +0.5% | 22,800 |
| 2024/06/17 | 3,250 | 3,275 | 3,215 | 3,230 | +25 | +0.8% | 21,300 |
| 2024/06/14 | 3,085 | 3,215 | 3,070 | 3,205 | +120 | +3.9% | 27,000 |
| 2024/06/13 | 3,110 | 3,120 | 3,085 | 3,085 | -25 | -0.8% | 8,000 |
| 2024/06/12 | 3,035 | 3,145 | 3,035 | 3,110 | +75 | +2.5% | 14,800 |
| 2024/06/11 | 3,105 | 3,105 | 3,025 | 3,035 | -45 | -1.5% | 8,500 |
| 2024/06/10 | 3,045 | 3,115 | 3,045 | 3,080 | +60 | +2% | 18,300 |
| 2024/06/07 | 2,991 | 3,035 | 2,987 | 3,020 | +30 | +1% | 9,200 |
| 2024/06/06 | 3,000 | 3,040 | 2,990 | 2,990 | -10 | -0.3% | 10,500 |
| 2024/06/05 | 3,010 | 3,030 | 2,968 | 3,000 | -15 | -0.5% | 12,400 |
| 2024/06/04 | 2,997 | 3,075 | 2,987 | 3,015 | +5 | +0.2% | 14,900 |
| 2024/06/03 | 2,904 | 3,025 | 2,898 | 3,010 | +95 | +3.3% | 19,900 |
| 2024/05/31 | 2,835 | 2,915 | 2,831 | 2,915 | +101 | +3.6% | 18,200 |
| 2024/05/30 | 2,797 | 2,814 | 2,704 | 2,814 | +33 | +1.2% | 14,400 |
| 2024/05/29 | 2,832 | 2,832 | 2,781 | 2,781 | -53 | -1.9% | 8,300 |
| 2024/05/28 | 2,830 | 2,857 | 2,823 | 2,834 | +4 | +0.1% | 8,600 |
251～
300
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
