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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 1,022 | 1,028 | 1,002 | 1,003 | -20 | -2% | 26,300 |
| 2010/08/10 | 1,028 | 1,035 | 1,022 | 1,023 | +2 | +0.2% | 21,700 |
| 2010/08/09 | 1,025 | 1,037 | 1,017 | 1,021 | -4 | -0.4% | 27,200 |
| 2010/08/06 | 1,020 | 1,030 | 1,020 | 1,025 | +7 | +0.7% | 18,500 |
| 2010/08/05 | 1,029 | 1,038 | 1,013 | 1,018 | +5 | +0.5% | 27,100 |
| 2010/08/04 | 1,039 | 1,041 | 1,013 | 1,013 | -24 | -2.3% | 47,600 |
| 2010/08/03 | 1,045 | 1,050 | 1,032 | 1,037 | +9 | +0.9% | 30,600 |
| 2010/08/02 | 1,031 | 1,046 | 1,010 | 1,028 | -5 | -0.5% | 55,800 |
| 2010/07/30 | 1,065 | 1,068 | 1,033 | 1,033 | -24 | -2.3% | 54,600 |
| 2010/07/29 | 1,050 | 1,061 | 1,050 | 1,057 | -1 | -0.1% | 27,100 |
| 2010/07/28 | 1,055 | 1,064 | 1,045 | 1,058 | +16 | +1.5% | 69,400 |
| 2010/07/27 | 1,050 | 1,055 | 1,034 | 1,042 | -7 | -0.7% | 71,200 |
| 2010/07/26 | 1,055 | 1,062 | 1,046 | 1,049 | -6 | -0.6% | 60,500 |
| 2010/07/23 | 1,071 | 1,071 | 1,048 | 1,055 | +14 | +1.3% | 51,900 |
| 2010/07/22 | 1,057 | 1,066 | 1,041 | 1,041 | -34 | -3.2% | 47,100 |
| 2010/07/21 | 1,090 | 1,090 | 1,063 | 1,075 | -17 | -1.6% | 26,800 |
| 2010/07/20 | 1,090 | 1,094 | 1,082 | 1,092 | -7 | -0.6% | 42,800 |
| 2010/07/16 | 1,110 | 1,118 | 1,083 | 1,099 | -26 | -2.3% | 45,600 |
| 2010/07/15 | 1,114 | 1,136 | 1,113 | 1,125 | +11 | +1% | 45,200 |
| 2010/07/14 | 1,118 | 1,124 | 1,110 | 1,114 | +8 | +0.7% | 35,200 |
| 2010/07/13 | 1,089 | 1,121 | 1,085 | 1,106 | -43 | -3.7% | 130,300 |
| 2010/07/12 | 1,158 | 1,177 | 1,138 | 1,149 | -4 | -0.3% | 88,600 |
| 2010/07/09 | 1,159 | 1,159 | 1,141 | 1,153 | +6 | +0.5% | 26,300 |
| 2010/07/08 | 1,148 | 1,148 | 1,133 | 1,147 | +25 | +2.2% | 40,700 |
| 2010/07/07 | 1,151 | 1,155 | 1,108 | 1,122 | -22 | -1.9% | 39,500 |
| 2010/07/06 | 1,132 | 1,148 | 1,115 | 1,144 | +16 | +1.4% | 21,100 |
| 2010/07/05 | 1,095 | 1,135 | 1,095 | 1,128 | +23 | +2.1% | 34,200 |
| 2010/07/02 | 1,080 | 1,109 | 1,078 | 1,105 | +18 | +1.7% | 31,600 |
| 2010/07/01 | 1,097 | 1,105 | 1,077 | 1,087 | -13 | -1.2% | 73,500 |
| 2010/06/30 | 1,097 | 1,106 | 1,075 | 1,100 | -25 | -2.2% | 88,200 |
| 2010/06/29 | 1,158 | 1,170 | 1,114 | 1,125 | -27 | -2.3% | 82,300 |
| 2010/06/28 | 1,164 | 1,170 | 1,141 | 1,152 | -16 | -1.4% | 103,600 |
| 2010/06/25 | 1,196 | 1,210 | 1,163 | 1,168 | -29 | -2.4% | 84,500 |
| 2010/06/24 | 1,192 | 1,213 | 1,191 | 1,197 | -8 | -0.7% | 74,900 |
| 2010/06/23 | 1,209 | 1,215 | 1,199 | 1,205 | -11 | -0.9% | 74,600 |
| 2010/06/22 | 1,212 | 1,232 | 1,200 | 1,216 | -24 | -1.9% | 75,400 |
| 2010/06/21 | 1,189 | 1,249 | 1,189 | 1,240 | +54 | +4.6% | 86,600 |
| 2010/06/18 | 1,196 | 1,202 | 1,180 | 1,186 | -16 | -1.3% | 129,100 |
| 2010/06/17 | 1,232 | 1,234 | 1,198 | 1,202 | -30 | -2.4% | 87,100 |
| 2010/06/16 | 1,247 | 1,247 | 1,232 | 1,232 | +9 | +0.7% | 57,000 |
| 2010/06/15 | 1,220 | 1,225 | 1,204 | 1,223 | +5 | +0.4% | 94,200 |
| 2010/06/14 | 1,212 | 1,221 | 1,205 | 1,218 | +36 | +3% | 54,100 |
| 2010/06/11 | 1,192 | 1,212 | 1,174 | 1,182 | -2 | -0.2% | 90,500 |
| 2010/06/10 | 1,171 | 1,188 | 1,164 | 1,184 | +36 | +3.1% | 79,200 |
| 2010/06/09 | 1,168 | 1,171 | 1,129 | 1,148 | -23 | -2% | 74,300 |
| 2010/06/08 | 1,170 | 1,198 | 1,166 | 1,171 | -14 | -1.2% | 64,600 |
| 2010/06/07 | 1,201 | 1,205 | 1,169 | 1,185 | -46 | -3.7% | 83,100 |
| 2010/06/04 | 1,247 | 1,269 | 1,219 | 1,231 | -16 | -1.3% | 86,800 |
| 2010/06/03 | 1,238 | 1,258 | 1,229 | 1,247 | +38 | +3.1% | 62,200 |
| 2010/06/02 | 1,216 | 1,228 | 1,194 | 1,209 | -31 | -2.5% | 105,300 |
3651～
3700
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
