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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 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 |
| 2010/06/01 | 1,234 | 1,260 | 1,220 | 1,240 | +12 | +1% | 80,600 |
| 2010/05/31 | 1,200 | 1,232 | 1,199 | 1,228 | +29 | +2.4% | 59,900 |
| 2010/05/28 | 1,192 | 1,237 | 1,192 | 1,199 | +38 | +3.3% | 162,300 |
| 2010/05/27 | 1,145 | 1,175 | 1,142 | 1,161 | +19 | +1.7% | 105,900 |
| 2010/05/26 | 1,160 | 1,182 | 1,113 | 1,142 | -17 | -1.5% | 136,100 |
| 2010/05/25 | 1,240 | 1,240 | 1,154 | 1,159 | -72 | -5.8% | 56,900 |
| 2010/05/24 | 1,243 | 1,254 | 1,221 | 1,231 | -8 | -0.6% | 59,600 |
| 2010/05/21 | 1,226 | 1,260 | 1,219 | 1,239 | -47 | -3.7% | 106,900 |
| 2010/05/20 | 1,311 | 1,343 | 1,284 | 1,286 | -38 | -2.9% | 73,300 |
| 2010/05/19 | 1,368 | 1,368 | 1,300 | 1,324 | -79 | -5.6% | 102,500 |
| 2010/05/18 | 1,342 | 1,436 | 1,342 | 1,403 | +31 | +2.3% | 81,600 |
| 2010/05/17 | 1,411 | 1,464 | 1,365 | 1,372 | -62 | -4.3% | 51,900 |
| 2010/05/14 | 1,441 | 1,475 | 1,427 | 1,434 | -28 | -1.9% | 53,100 |
| 2010/05/13 | 1,454 | 1,508 | 1,437 | 1,462 | +27 | +1.9% | 52,700 |
| 2010/05/12 | 1,454 | 1,483 | 1,400 | 1,435 | -27 | -1.8% | 80,300 |
| 2010/05/11 | 1,541 | 1,582 | 1,450 | 1,462 | -47 | -3.1% | 91,800 |
| 2010/05/10 | 1,489 | 1,548 | 1,485 | 1,509 | +4 | +0.3% | 90,000 |
| 2010/05/07 | 1,531 | 1,533 | 1,485 | 1,505 | -100 | -6.2% | 111,200 |
| 2010/05/06 | 1,624 | 1,644 | 1,602 | 1,605 | -59 | -3.5% | 114,400 |
| 2010/04/30 | 1,572 | 1,695 | 1,572 | 1,664 | +107 | +6.9% | 209,500 |
| 2010/04/28 | 1,561 | 1,626 | 1,520 | 1,557 | -3 | -0.2% | 262,500 |
| 2010/04/27 | 1,546 | 1,574 | 1,533 | 1,560 | ±0 | ±0% | 95,500 |
| 2010/04/26 | 1,558 | 1,576 | 1,546 | 1,560 | +8 | +0.5% | 77,900 |
| 2010/04/23 | 1,580 | 1,585 | 1,545 | 1,552 | -24 | -1.5% | 66,000 |
| 2010/04/22 | 1,590 | 1,599 | 1,543 | 1,576 | -13 | -0.8% | 81,400 |
| 2010/04/21 | 1,570 | 1,605 | 1,570 | 1,589 | +20 | +1.3% | 136,200 |
| 2010/04/20 | 1,500 | 1,579 | 1,499 | 1,569 | +85 | +5.7% | 126,800 |
| 2010/04/19 | 1,486 | 1,496 | 1,470 | 1,484 | -9 | -0.6% | 61,600 |
| 2010/04/16 | 1,460 | 1,506 | 1,452 | 1,493 | +33 | +2.3% | 78,700 |
| 2010/04/15 | 1,436 | 1,475 | 1,430 | 1,460 | +40 | +2.8% | 73,700 |
| 2010/04/14 | 1,373 | 1,445 | 1,373 | 1,420 | +34 | +2.5% | 70,500 |
| 2010/04/13 | 1,375 | 1,396 | 1,373 | 1,386 | +22 | +1.6% | 120,200 |
| 2010/04/12 | 1,400 | 1,442 | 1,360 | 1,364 | +44 | +3.3% | 194,000 |
| 2010/04/09 | 1,289 | 1,322 | 1,289 | 1,320 | +32 | +2.5% | 54,200 |
| 2010/04/08 | 1,315 | 1,315 | 1,277 | 1,288 | -30 | -2.3% | 81,800 |
| 2010/04/07 | 1,332 | 1,334 | 1,307 | 1,318 | +5 | +0.4% | 35,900 |
| 2010/04/06 | 1,317 | 1,338 | 1,302 | 1,313 | +6 | +0.5% | 40,000 |
| 2010/04/05 | 1,276 | 1,308 | 1,276 | 1,307 | +31 | +2.4% | 24,500 |
| 2010/04/02 | 1,300 | 1,312 | 1,248 | 1,276 | -20 | -1.5% | 47,800 |
| 2010/04/01 | 1,275 | 1,298 | 1,262 | 1,296 | +36 | +2.9% | 43,000 |
| 2010/03/31 | 1,280 | 1,280 | 1,259 | 1,260 | -4 | -0.3% | 23,600 |
| 2010/03/30 | 1,241 | 1,264 | 1,226 | 1,264 | +43 | +3.5% | 48,800 |
| 2010/03/29 | 1,210 | 1,225 | 1,203 | 1,221 | +26 | +2.2% | 36,900 |
| 2010/03/26 | 1,174 | 1,195 | 1,165 | 1,195 | +32 | +2.8% | 36,100 |
| 2010/03/25 | 1,175 | 1,175 | 1,145 | 1,163 | -12 | -1% | 33,700 |
3651～
3700
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
