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 |
---|---|---|---|---|---|---|---|
2009/05/22 | 1,014 | 1,017 | 1,000 | 1,009 | -5 | -0.5% | 16,300 |
2009/05/21 | 1,016 | 1,020 | 1,007 | 1,014 | +5 | +0.5% | 13,100 |
2009/05/20 | 999 | 1,021 | 999 | 1,009 | +11 | +1.1% | 10,500 |
2009/05/19 | 990 | 998 | 984 | 998 | +9 | +0.9% | 16,600 |
2009/05/18 | 1,008 | 1,008 | 980 | 989 | -10 | -1% | 11,500 |
2009/05/15 | 993 | 1,004 | 986 | 999 | +16 | +1.6% | 13,500 |
2009/05/14 | 1,000 | 1,014 | 983 | 983 | -23 | -2.3% | 14,800 |
2009/05/13 | 998 | 1,016 | 998 | 1,006 | +11 | +1.1% | 22,200 |
2009/05/12 | 991 | 998 | 990 | 995 | +5 | +0.5% | 25,100 |
2009/05/11 | 982 | 1,002 | 982 | 990 | +9 | +0.9% | 40,800 |
2009/05/08 | 975 | 982 | 970 | 981 | -3 | -0.3% | 16,600 |
2009/05/07 | 999 | 999 | 980 | 984 | +24 | +2.5% | 27,100 |
2009/05/01 | 968 | 968 | 954 | 960 | -4 | -0.4% | 20,700 |
2009/04/30 | 967 | 975 | 956 | 964 | +27 | +2.9% | 37,900 |
2009/04/28 | 931 | 950 | 931 | 937 | -3 | -0.3% | 40,600 |
2009/04/27 | 943 | 953 | 928 | 940 | -3 | -0.3% | 30,200 |
2009/04/24 | 947 | 954 | 935 | 943 | +5 | +0.5% | 40,800 |
2009/04/23 | 932 | 942 | 918 | 938 | +6 | +0.6% | 33,700 |
2009/04/22 | 967 | 967 | 926 | 932 | -26 | -2.7% | 50,000 |
2009/04/21 | 984 | 985 | 952 | 958 | -31 | -3.1% | 71,200 |
2009/04/20 | 991 | 995 | 982 | 989 | +8 | +0.8% | 27,200 |
2009/04/17 | 990 | 991 | 973 | 981 | -9 | -0.9% | 33,900 |
2009/04/16 | 1,000 | 1,000 | 976 | 990 | -10 | -1% | 43,500 |
2009/04/15 | 985 | 1,000 | 978 | 1,000 | +22 | +2.2% | 45,100 |
2009/04/14 | 987 | 991 | 974 | 978 | -8 | -0.8% | 53,200 |
2009/04/13 | 981 | 1,006 | 981 | 986 | -1 | -0.1% | 40,800 |
2009/04/10 | 983 | 1,024 | 978 | 987 | +11 | +1.1% | 67,800 |
2009/04/09 | 970 | 989 | 970 | 976 | +2 | +0.2% | 62,000 |
2009/04/08 | 1,002 | 1,012 | 970 | 974 | -31 | -3.1% | 39,400 |
2009/04/07 | 1,019 | 1,019 | 1,001 | 1,005 | -6 | -0.6% | 32,000 |
2009/04/06 | 1,020 | 1,037 | 1,009 | 1,011 | -69 | -6.4% | 102,300 |
2009/04/03 | 1,079 | 1,096 | 1,063 | 1,080 | +15 | +1.4% | 35,800 |
2009/04/02 | 1,080 | 1,080 | 1,054 | 1,065 | +16 | +1.5% | 22,800 |
2009/04/01 | 1,035 | 1,055 | 1,016 | 1,049 | -1 | -0.1% | 31,900 |
2009/03/31 | 1,035 | 1,077 | 1,017 | 1,050 | -4 | -0.4% | 34,600 |
2009/03/30 | 1,089 | 1,108 | 1,040 | 1,054 | -28 | -2.6% | 48,100 |
2009/03/27 | 1,118 | 1,120 | 1,070 | 1,082 | -13 | -1.2% | 47,700 |
2009/03/26 | 1,097 | 1,104 | 1,077 | 1,095 | +8 | +0.7% | 20,500 |
2009/03/25 | 1,087 | 1,105 | 1,039 | 1,087 | +22 | +2.1% | 45,200 |
2009/03/24 | 1,058 | 1,073 | 1,052 | 1,065 | +22 | +2.1% | 20,500 |
2009/03/23 | 1,025 | 1,043 | 1,000 | 1,043 | +37 | +3.7% | 35,200 |
2009/03/19 | 1,040 | 1,040 | 1,004 | 1,006 | -22 | -2.1% | 29,700 |
2009/03/18 | 1,029 | 1,044 | 1,014 | 1,028 | -1 | -0.1% | 22,600 |
2009/03/17 | 1,045 | 1,045 | 1,021 | 1,029 | +17 | +1.7% | 44,000 |
2009/03/16 | 1,019 | 1,045 | 1,005 | 1,012 | +10 | +1% | 19,700 |
2009/03/13 | 978 | 1,019 | 978 | 1,002 | +11 | +1.1% | 51,400 |
2009/03/12 | 1,010 | 1,015 | 988 | 991 | -19 | -1.9% | 23,100 |
2009/03/11 | 1,016 | 1,039 | 996 | 1,010 | +19 | +1.9% | 29,500 |
2009/03/10 | 1,031 | 1,058 | 988 | 991 | -80 | -7.5% | 73,300 |
2009/03/09 | 1,086 | 1,090 | 1,063 | 1,071 | -29 | -2.6% | 28,700 |
3951~
4000
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