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 |
|---|---|---|---|---|---|---|---|
| 2008/12/18 | 1,087 | 1,111 | 1,080 | 1,094 | -22 | -2% | 31,000 |
| 2008/12/17 | 1,171 | 1,178 | 1,085 | 1,116 | -15 | -1.3% | 64,400 |
| 2008/12/16 | 1,151 | 1,169 | 1,101 | 1,131 | -39 | -3.3% | 40,600 |
| 2008/12/15 | 1,210 | 1,219 | 1,159 | 1,170 | -60 | -4.9% | 70,200 |
| 2008/12/12 | 1,079 | 1,269 | 1,079 | 1,230 | +131 | +11.9% | 223,200 |
| 2008/12/11 | 1,108 | 1,108 | 1,072 | 1,099 | -9 | -0.8% | 42,000 |
| 2008/12/10 | 1,121 | 1,169 | 1,082 | 1,108 | +6 | +0.5% | 147,800 |
| 2008/12/09 | 1,065 | 1,109 | 1,065 | 1,102 | +38 | +3.6% | 46,300 |
| 2008/12/08 | 1,083 | 1,083 | 1,055 | 1,064 | -20 | -1.8% | 57,300 |
| 2008/12/05 | 1,074 | 1,113 | 1,051 | 1,084 | -10 | -0.9% | 92,300 |
| 2008/12/04 | 1,103 | 1,131 | 1,074 | 1,094 | -42 | -3.7% | 94,400 |
| 2008/12/03 | 1,101 | 1,140 | 1,075 | 1,136 | +71 | +6.7% | 66,700 |
| 2008/12/02 | 1,102 | 1,120 | 1,059 | 1,065 | -57 | -5.1% | 75,600 |
| 2008/12/01 | 1,230 | 1,237 | 1,115 | 1,122 | -147 | -11.6% | 158,000 |
| 2008/11/28 | 1,234 | 1,284 | 1,216 | 1,269 | +48 | +3.9% | 29,600 |
| 2008/11/27 | 1,265 | 1,265 | 1,197 | 1,221 | -25 | -2% | 36,200 |
| 2008/11/26 | 1,250 | 1,270 | 1,215 | 1,246 | -21 | -1.7% | 29,200 |
| 2008/11/25 | 1,278 | 1,291 | 1,204 | 1,267 | +15 | +1.2% | 63,100 |
| 2008/11/21 | 1,144 | 1,255 | 1,131 | 1,252 | +108 | +9.4% | 76,900 |
| 2008/11/20 | 1,172 | 1,172 | 1,130 | 1,144 | -11 | -1% | 33,800 |
| 2008/11/19 | 1,182 | 1,188 | 1,154 | 1,155 | -7 | -0.6% | 49,700 |
| 2008/11/18 | 1,155 | 1,198 | 1,145 | 1,162 | -5 | -0.4% | 59,700 |
| 2008/11/17 | 1,170 | 1,208 | 1,152 | 1,167 | -33 | -2.8% | 61,800 |
| 2008/11/14 | 1,157 | 1,200 | 1,153 | 1,200 | +148 | +14.1% | 145,900 |
| 2008/11/13 | 1,042 | 1,071 | 1,021 | 1,052 | -70 | -6.2% | 140,300 |
| 2008/11/12 | 1,106 | 1,183 | 1,093 | 1,122 | -4 | -0.4% | 108,900 |
| 2008/11/11 | 1,144 | 1,167 | 1,122 | 1,126 | -78 | -6.5% | 161,500 |
| 2008/11/10 | 1,197 | 1,260 | 1,165 | 1,204 | +6 | +0.5% | 254,600 |
| 2008/11/07 | 1,175 | 1,280 | 1,169 | 1,198 | -17 | -1.4% | 260,100 |
| 2008/11/06 | 1,219 | 1,244 | 1,190 | 1,215 | -30 | -2.4% | 80,100 |
| 2008/11/05 | 1,288 | 1,291 | 1,211 | 1,245 | -51 | -3.9% | 116,000 |
| 2008/11/04 | 1,252 | 1,300 | 1,222 | 1,296 | +103 | +8.6% | 78,300 |
| 2008/10/31 | 1,210 | 1,247 | 1,152 | 1,193 | -16 | -1.3% | 81,200 |
| 2008/10/30 | 1,164 | 1,212 | 1,058 | 1,209 | +79 | +7% | 83,500 |
| 2008/10/29 | 1,100 | 1,140 | 1,074 | 1,130 | +35 | +3.2% | 308,000 |
| 2008/10/28 | 1,002 | 1,101 | 1,002 | 1,095 | +53 | +5.1% | 199,900 |
| 2008/10/27 | 1,076 | 1,096 | 1,020 | 1,042 | -15 | -1.4% | 75,800 |
| 2008/10/24 | 1,055 | 1,103 | 1,008 | 1,057 | +22 | +2.1% | 143,700 |
| 2008/10/23 | 1,011 | 1,036 | 974 | 1,035 | -11 | -1.1% | 74,100 |
| 2008/10/22 | 1,044 | 1,099 | 1,027 | 1,046 | -54 | -4.9% | 137,600 |
| 2008/10/21 | 1,120 | 1,127 | 1,080 | 1,100 | +1 | +0.1% | 83,400 |
| 2008/10/20 | 1,080 | 1,116 | 1,073 | 1,099 | -1 | -0.1% | 96,000 |
| 2008/10/17 | 1,063 | 1,100 | 1,024 | 1,100 | +69 | +6.7% | 87,000 |
| 2008/10/16 | 1,139 | 1,151 | 1,028 | 1,031 | -188 | -15.4% | 79,500 |
| 2008/10/15 | 1,215 | 1,280 | 1,202 | 1,219 | -34 | -2.7% | 114,500 |
| 2008/10/14 | 1,153 | 1,253 | 1,153 | 1,253 | +200 | +19% | 94,700 |
| 2008/10/10 | 1,048 | 1,095 | 1,036 | 1,053 | -75 | -6.6% | 120,000 |
| 2008/10/09 | 1,155 | 1,164 | 1,101 | 1,128 | -47 | -4% | 66,800 |
| 2008/10/08 | 1,174 | 1,244 | 1,136 | 1,175 | -39 | -3.2% | 47,800 |
| 2008/10/07 | 1,225 | 1,258 | 1,200 | 1,214 | -61 | -4.8% | 75,200 |
4051～
4100
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
