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 |
|---|---|---|---|---|---|---|---|
| 2009/03/06 | 1,115 | 1,140 | 1,088 | 1,100 | -55 | -4.8% | 50,900 |
| 2009/03/05 | 1,188 | 1,202 | 1,155 | 1,155 | +7 | +0.6% | 26,700 |
| 2009/03/04 | 1,130 | 1,154 | 1,114 | 1,148 | +17 | +1.5% | 28,700 |
| 2009/03/03 | 1,084 | 1,170 | 1,077 | 1,131 | +48 | +4.4% | 69,300 |
| 2009/03/02 | 1,061 | 1,100 | 1,055 | 1,083 | -1 | -0.1% | 27,700 |
| 2009/02/27 | 1,088 | 1,106 | 1,068 | 1,084 | +12 | +1.1% | 27,200 |
| 2009/02/26 | 1,107 | 1,113 | 1,052 | 1,072 | -14 | -1.3% | 62,300 |
| 2009/02/25 | 1,092 | 1,134 | 1,073 | 1,086 | +35 | +3.3% | 35,600 |
| 2009/02/24 | 1,000 | 1,055 | 1,000 | 1,051 | +38 | +3.8% | 69,800 |
| 2009/02/23 | 1,080 | 1,080 | 999 | 1,013 | -69 | -6.4% | 86,400 |
| 2009/02/20 | 1,112 | 1,113 | 1,081 | 1,082 | -50 | -4.4% | 33,800 |
| 2009/02/19 | 1,119 | 1,140 | 1,096 | 1,132 | +26 | +2.4% | 45,600 |
| 2009/02/18 | 1,101 | 1,127 | 1,086 | 1,106 | -11 | -1% | 31,100 |
| 2009/02/17 | 1,166 | 1,180 | 1,106 | 1,117 | -98 | -8.1% | 98,800 |
| 2009/02/16 | 1,148 | 1,226 | 1,126 | 1,215 | +47 | +4% | 208,700 |
| 2009/02/13 | 1,100 | 1,179 | 1,092 | 1,168 | +63 | +5.7% | 142,800 |
| 2009/02/12 | 1,101 | 1,112 | 1,068 | 1,105 | -16 | -1.4% | 119,000 |
| 2009/02/10 | 1,160 | 1,160 | 1,120 | 1,121 | -21 | -1.8% | 101,900 |
| 2009/02/09 | 1,124 | 1,164 | 1,124 | 1,142 | -2 | -0.2% | 176,700 |
| 2009/02/06 | 1,156 | 1,158 | 1,120 | 1,144 | -11 | -1% | 140,400 |
| 2009/02/05 | 1,190 | 1,190 | 1,131 | 1,155 | -36 | -3% | 291,200 |
| 2009/02/04 | 1,120 | 1,204 | 1,116 | 1,191 | +74 | +6.6% | 145,600 |
| 2009/02/03 | 1,167 | 1,182 | 1,112 | 1,117 | -52 | -4.4% | 179,000 |
| 2009/02/02 | 1,221 | 1,224 | 1,166 | 1,169 | -76 | -6.1% | 126,100 |
| 2009/01/30 | 1,236 | 1,261 | 1,231 | 1,245 | -22 | -1.7% | 63,000 |
| 2009/01/29 | 1,247 | 1,297 | 1,233 | 1,267 | +8 | +0.6% | 61,700 |
| 2009/01/28 | 1,260 | 1,293 | 1,230 | 1,259 | -29 | -2.3% | 98,300 |
| 2009/01/27 | 1,269 | 1,316 | 1,261 | 1,288 | +32 | +2.5% | 152,100 |
| 2009/01/26 | 1,239 | 1,287 | 1,211 | 1,256 | +16 | +1.3% | 87,600 |
| 2009/01/23 | 1,299 | 1,299 | 1,240 | 1,240 | -43 | -3.4% | 104,300 |
| 2009/01/22 | 1,279 | 1,317 | 1,236 | 1,283 | -16 | -1.2% | 137,700 |
| 2009/01/21 | 1,231 | 1,319 | 1,224 | 1,299 | +48 | +3.8% | 84,800 |
| 2009/01/20 | 1,238 | 1,256 | 1,220 | 1,251 | +21 | +1.7% | 85,300 |
| 2009/01/19 | 1,230 | 1,247 | 1,203 | 1,230 | -20 | -1.6% | 94,600 |
| 2009/01/16 | 1,177 | 1,257 | 1,171 | 1,250 | +71 | +6% | 109,800 |
| 2009/01/15 | 1,149 | 1,204 | 1,109 | 1,179 | +26 | +2.3% | 86,200 |
| 2009/01/14 | 1,146 | 1,208 | 1,124 | 1,153 | +7 | +0.6% | 164,200 |
| 2009/01/13 | 1,100 | 1,148 | 1,081 | 1,146 | +8 | +0.7% | 146,400 |
| 2009/01/09 | 1,117 | 1,139 | 1,072 | 1,138 | +28 | +2.5% | 134,000 |
| 2009/01/08 | 1,089 | 1,136 | 1,082 | 1,110 | -9 | -0.8% | 274,700 |
| 2009/01/07 | 1,130 | 1,138 | 1,100 | 1,119 | -1 | -0.1% | 128,500 |
| 2009/01/06 | 1,105 | 1,120 | 1,085 | 1,120 | +35 | +3.2% | 39,800 |
| 2009/01/05 | 1,100 | 1,115 | 1,085 | 1,085 | -4 | -0.4% | 14,700 |
| 2008/12/30 | 1,097 | 1,097 | 1,071 | 1,089 | -4 | -0.4% | 24,900 |
| 2008/12/29 | 1,139 | 1,150 | 1,060 | 1,093 | -82 | -7% | 117,200 |
| 2008/12/26 | 1,081 | 1,177 | 1,073 | 1,175 | +112 | +10.5% | 68,200 |
| 2008/12/25 | 1,090 | 1,095 | 1,055 | 1,063 | -7 | -0.7% | 30,200 |
| 2008/12/24 | 1,094 | 1,100 | 1,062 | 1,070 | -24 | -2.2% | 24,600 |
| 2008/12/22 | 1,056 | 1,098 | 1,052 | 1,094 | +12 | +1.1% | 60,800 |
| 2008/12/19 | 1,081 | 1,105 | 1,080 | 1,082 | -12 | -1.1% | 31,400 |
4001～
4050
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
