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 |
---|---|---|---|---|---|---|---|
2009/10/16 | 1,221 | 1,240 | 1,202 | 1,215 | +3 | +0.2% | 74,600 |
2009/10/15 | 1,139 | 1,230 | 1,135 | 1,212 | +71 | +6.2% | 70,800 |
2009/10/14 | 1,145 | 1,145 | 1,110 | 1,141 | +15 | +1.3% | 30,900 |
2009/10/13 | 1,153 | 1,153 | 1,100 | 1,126 | -27 | -2.3% | 38,000 |
2009/10/09 | 1,148 | 1,162 | 1,136 | 1,153 | +6 | +0.5% | 29,700 |
2009/10/08 | 1,166 | 1,166 | 1,135 | 1,147 | -19 | -1.6% | 27,900 |
2009/10/07 | 1,109 | 1,167 | 1,105 | 1,166 | +63 | +5.7% | 25,700 |
2009/10/06 | 1,149 | 1,149 | 1,088 | 1,103 | -45 | -3.9% | 35,400 |
2009/10/05 | 1,146 | 1,148 | 1,111 | 1,148 | -18 | -1.5% | 23,200 |
2009/10/02 | 1,161 | 1,180 | 1,156 | 1,166 | -15 | -1.3% | 32,600 |
2009/10/01 | 1,193 | 1,193 | 1,166 | 1,181 | -9 | -0.8% | 27,300 |
2009/09/30 | 1,180 | 1,194 | 1,175 | 1,190 | +6 | +0.5% | 21,700 |
2009/09/29 | 1,196 | 1,209 | 1,172 | 1,184 | -11 | -0.9% | 50,600 |
2009/09/28 | 1,184 | 1,211 | 1,172 | 1,195 | +3 | +0.3% | 64,600 |
2009/09/25 | 1,160 | 1,210 | 1,139 | 1,192 | +24 | +2.1% | 92,400 |
2009/09/24 | 1,096 | 1,168 | 1,096 | 1,168 | +84 | +7.7% | 83,500 |
2009/09/18 | 1,054 | 1,084 | 1,054 | 1,084 | +15 | +1.4% | 35,600 |
2009/09/17 | 1,033 | 1,069 | 1,022 | 1,069 | +47 | +4.6% | 31,700 |
2009/09/16 | 1,027 | 1,037 | 1,018 | 1,022 | -10 | -1% | 29,000 |
2009/09/15 | 1,041 | 1,050 | 1,026 | 1,032 | -14 | -1.3% | 17,200 |
2009/09/14 | 1,065 | 1,065 | 1,031 | 1,046 | -10 | -0.9% | 25,000 |
2009/09/11 | 1,052 | 1,073 | 1,046 | 1,056 | +4 | +0.4% | 37,600 |
2009/09/10 | 1,035 | 1,057 | 1,035 | 1,052 | +17 | +1.6% | 37,800 |
2009/09/09 | 1,037 | 1,050 | 1,032 | 1,035 | -5 | -0.5% | 46,300 |
2009/09/08 | 1,063 | 1,072 | 1,032 | 1,040 | -29 | -2.7% | 52,500 |
2009/09/07 | 1,074 | 1,080 | 1,062 | 1,069 | -4 | -0.4% | 39,300 |
2009/09/04 | 1,065 | 1,089 | 1,058 | 1,073 | +5 | +0.5% | 34,600 |
2009/09/03 | 1,074 | 1,080 | 1,063 | 1,068 | -17 | -1.6% | 19,800 |
2009/09/02 | 1,081 | 1,085 | 1,068 | 1,085 | -5 | -0.5% | 32,800 |
2009/09/01 | 1,095 | 1,102 | 1,080 | 1,090 | -9 | -0.8% | 37,200 |
2009/08/31 | 1,090 | 1,107 | 1,089 | 1,099 | +20 | +1.9% | 28,600 |
2009/08/28 | 1,071 | 1,095 | 1,071 | 1,079 | -3 | -0.3% | 30,600 |
2009/08/27 | 1,079 | 1,092 | 1,062 | 1,082 | -30 | -2.7% | 54,000 |
2009/08/26 | 1,075 | 1,112 | 1,070 | 1,112 | +27 | +2.5% | 89,500 |
2009/08/25 | 1,114 | 1,116 | 1,085 | 1,085 | -9 | -0.8% | 115,100 |
2009/08/24 | 1,082 | 1,102 | 1,082 | 1,094 | +13 | +1.2% | 35,800 |
2009/08/21 | 1,094 | 1,110 | 1,076 | 1,081 | -8 | -0.7% | 37,900 |
2009/08/20 | 1,096 | 1,099 | 1,085 | 1,089 | -6 | -0.5% | 27,900 |
2009/08/19 | 1,103 | 1,109 | 1,092 | 1,095 | -4 | -0.4% | 23,800 |
2009/08/18 | 1,097 | 1,116 | 1,092 | 1,099 | +3 | +0.3% | 19,600 |
2009/08/17 | 1,139 | 1,139 | 1,084 | 1,096 | -6 | -0.5% | 42,300 |
2009/08/14 | 1,098 | 1,127 | 1,098 | 1,102 | +9 | +0.8% | 44,400 |
2009/08/13 | 1,079 | 1,098 | 1,078 | 1,093 | +21 | +2% | 18,300 |
2009/08/12 | 1,071 | 1,078 | 1,066 | 1,072 | -4 | -0.4% | 22,400 |
2009/08/11 | 1,079 | 1,080 | 1,073 | 1,076 | +6 | +0.6% | 37,400 |
2009/08/10 | 1,073 | 1,078 | 1,065 | 1,070 | +12 | +1.1% | 30,400 |
2009/08/07 | 1,062 | 1,073 | 1,040 | 1,058 | -3 | -0.3% | 35,600 |
2009/08/06 | 1,056 | 1,070 | 1,041 | 1,061 | +18 | +1.7% | 47,300 |
2009/08/05 | 1,050 | 1,057 | 1,041 | 1,043 | +5 | +0.5% | 28,500 |
2009/08/04 | 1,047 | 1,056 | 1,037 | 1,038 | +5 | +0.5% | 32,700 |
3851~
3900
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