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 |
|---|---|---|---|---|---|---|---|
| 2013/06/18 | 1,310 | 1,315 | 1,262 | 1,273 | -17 | -1.3% | 17,300 |
| 2013/06/17 | 1,253 | 1,305 | 1,253 | 1,290 | +29 | +2.3% | 9,700 |
| 2013/06/14 | 1,285 | 1,319 | 1,253 | 1,261 | -24 | -1.9% | 28,700 |
| 2013/06/13 | 1,288 | 1,307 | 1,276 | 1,285 | -37 | -2.8% | 11,700 |
| 2013/06/12 | 1,326 | 1,327 | 1,284 | 1,322 | -3 | -0.2% | 19,100 |
| 2013/06/11 | 1,320 | 1,330 | 1,309 | 1,325 | +42 | +3.3% | 24,400 |
| 2013/06/10 | 1,259 | 1,307 | 1,258 | 1,283 | +88 | +7.4% | 33,000 |
| 2013/06/07 | 1,229 | 1,229 | 1,134 | 1,195 | -73 | -5.8% | 41,000 |
| 2013/06/06 | 1,315 | 1,338 | 1,267 | 1,268 | -70 | -5.2% | 34,600 |
| 2013/06/05 | 1,365 | 1,390 | 1,336 | 1,338 | -30 | -2.2% | 22,900 |
| 2013/06/04 | 1,312 | 1,370 | 1,311 | 1,368 | +29 | +2.2% | 27,700 |
| 2013/06/03 | 1,378 | 1,379 | 1,336 | 1,339 | -40 | -2.9% | 34,300 |
| 2013/05/31 | 1,391 | 1,425 | 1,365 | 1,379 | +30 | +2.2% | 40,400 |
| 2013/05/30 | 1,362 | 1,404 | 1,348 | 1,349 | -43 | -3.1% | 28,500 |
| 2013/05/29 | 1,370 | 1,416 | 1,353 | 1,392 | +27 | +2% | 37,700 |
| 2013/05/28 | 1,304 | 1,393 | 1,304 | 1,365 | +31 | +2.3% | 45,600 |
| 2013/05/27 | 1,315 | 1,379 | 1,298 | 1,334 | -71 | -5.1% | 53,800 |
| 2013/05/24 | 1,418 | 1,450 | 1,380 | 1,405 | -1 | -0.1% | 59,500 |
| 2013/05/23 | 1,451 | 1,496 | 1,402 | 1,406 | -68 | -4.6% | 75,400 |
| 2013/05/22 | 1,495 | 1,501 | 1,467 | 1,474 | -10 | -0.7% | 31,200 |
| 2013/05/21 | 1,515 | 1,532 | 1,480 | 1,484 | -19 | -1.3% | 56,900 |
| 2013/05/20 | 1,502 | 1,538 | 1,496 | 1,503 | +12 | +0.8% | 69,600 |
| 2013/05/17 | 1,489 | 1,505 | 1,435 | 1,491 | +26 | +1.8% | 53,600 |
| 2013/05/16 | 1,450 | 1,473 | 1,414 | 1,465 | +24 | +1.7% | 57,300 |
| 2013/05/15 | 1,448 | 1,476 | 1,434 | 1,441 | -37 | -2.5% | 62,000 |
| 2013/05/14 | 1,510 | 1,511 | 1,476 | 1,478 | -30 | -2% | 35,900 |
| 2013/05/13 | 1,540 | 1,540 | 1,502 | 1,508 | +3 | +0.2% | 36,500 |
| 2013/05/10 | 1,526 | 1,562 | 1,491 | 1,505 | +14 | +0.9% | 56,000 |
| 2013/05/09 | 1,595 | 1,603 | 1,490 | 1,491 | -67 | -4.3% | 75,700 |
| 2013/05/08 | 1,535 | 1,575 | 1,516 | 1,558 | +74 | +5% | 96,600 |
| 2013/05/07 | 1,426 | 1,494 | 1,425 | 1,484 | +71 | +5% | 58,400 |
| 2013/05/02 | 1,402 | 1,420 | 1,402 | 1,413 | +9 | +0.6% | 29,000 |
| 2013/05/01 | 1,405 | 1,427 | 1,401 | 1,404 | -22 | -1.5% | 24,800 |
| 2013/04/30 | 1,399 | 1,448 | 1,395 | 1,426 | +15 | +1.1% | 31,900 |
| 2013/04/26 | 1,430 | 1,432 | 1,407 | 1,411 | -27 | -1.9% | 43,500 |
| 2013/04/25 | 1,455 | 1,456 | 1,436 | 1,438 | +5 | +0.3% | 26,800 |
| 2013/04/24 | 1,430 | 1,460 | 1,419 | 1,433 | +11 | +0.8% | 28,200 |
| 2013/04/23 | 1,423 | 1,430 | 1,410 | 1,422 | ±0 | ±0% | 16,100 |
| 2013/04/22 | 1,445 | 1,456 | 1,413 | 1,422 | +2 | +0.1% | 35,900 |
| 2013/04/19 | 1,439 | 1,439 | 1,400 | 1,420 | -19 | -1.3% | 28,200 |
| 2013/04/18 | 1,430 | 1,451 | 1,421 | 1,439 | -12 | -0.8% | 39,300 |
| 2013/04/17 | 1,431 | 1,485 | 1,430 | 1,451 | +20 | +1.4% | 64,200 |
| 2013/04/16 | 1,448 | 1,448 | 1,400 | 1,431 | +11 | +0.8% | 59,800 |
| 2013/04/15 | 1,425 | 1,443 | 1,386 | 1,420 | -30 | -2.1% | 101,800 |
| 2013/04/12 | 1,368 | 1,517 | 1,311 | 1,450 | +232 | +19% | 399,300 |
| 2013/04/11 | 1,199 | 1,230 | 1,194 | 1,218 | +49 | +4.2% | 38,200 |
| 2013/04/10 | 1,164 | 1,173 | 1,153 | 1,169 | +26 | +2.3% | 28,700 |
| 2013/04/09 | 1,150 | 1,158 | 1,140 | 1,143 | -2 | -0.2% | 27,400 |
| 2013/04/08 | 1,106 | 1,145 | 1,106 | 1,145 | +52 | +4.8% | 50,500 |
| 2013/04/05 | 1,096 | 1,098 | 1,063 | 1,093 | +16 | +1.5% | 21,500 |
2951～
3000
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
