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 |
|---|---|---|---|---|---|---|---|
| 2008/10/06 | 1,297 | 1,327 | 1,251 | 1,275 | -52 | -3.9% | 29,400 |
| 2008/10/03 | 1,306 | 1,361 | 1,296 | 1,327 | -9 | -0.7% | 61,200 |
| 2008/10/02 | 1,340 | 1,349 | 1,310 | 1,336 | -6 | -0.4% | 62,400 |
| 2008/10/01 | 1,358 | 1,361 | 1,316 | 1,342 | +14 | +1.1% | 81,100 |
| 2008/09/30 | 1,331 | 1,344 | 1,275 | 1,328 | -19 | -1.4% | 20,600 |
| 2008/09/29 | 1,362 | 1,369 | 1,346 | 1,347 | -21 | -1.5% | 40,800 |
| 2008/09/26 | 1,408 | 1,418 | 1,361 | 1,368 | -37 | -2.6% | 65,500 |
| 2008/09/25 | 1,420 | 1,420 | 1,374 | 1,405 | -13 | -0.9% | 27,200 |
| 2008/09/24 | 1,429 | 1,439 | 1,406 | 1,418 | -23 | -1.6% | 48,100 |
| 2008/09/22 | 1,450 | 1,457 | 1,428 | 1,441 | -3 | -0.2% | 35,800 |
| 2008/09/19 | 1,450 | 1,471 | 1,427 | 1,444 | +3 | +0.2% | 76,300 |
| 2008/09/18 | 1,457 | 1,496 | 1,428 | 1,441 | -66 | -4.4% | 77,400 |
| 2008/09/17 | 1,470 | 1,600 | 1,461 | 1,507 | +46 | +3.1% | 65,000 |
| 2008/09/16 | 1,358 | 1,465 | 1,338 | 1,461 | -17 | -1.2% | 33,100 |
| 2008/09/12 | 1,491 | 1,491 | 1,461 | 1,478 | +15 | +1% | 30,100 |
| 2008/09/11 | 1,450 | 1,478 | 1,445 | 1,463 | -4 | -0.3% | 20,600 |
| 2008/09/10 | 1,446 | 1,476 | 1,431 | 1,467 | ±0 | ±0% | 25,400 |
| 2008/09/09 | 1,454 | 1,472 | 1,426 | 1,467 | +33 | +2.3% | 38,200 |
| 2008/09/08 | 1,413 | 1,450 | 1,413 | 1,434 | +41 | +2.9% | 23,900 |
| 2008/09/05 | 1,403 | 1,406 | 1,352 | 1,393 | -30 | -2.1% | 33,300 |
| 2008/09/04 | 1,433 | 1,455 | 1,410 | 1,423 | -28 | -1.9% | 36,100 |
| 2008/09/03 | 1,454 | 1,486 | 1,442 | 1,451 | -2 | -0.1% | 26,400 |
| 2008/09/02 | 1,487 | 1,503 | 1,453 | 1,453 | -34 | -2.3% | 23,800 |
| 2008/09/01 | 1,510 | 1,530 | 1,485 | 1,487 | -38 | -2.5% | 25,900 |
| 2008/08/29 | 1,522 | 1,534 | 1,517 | 1,525 | +10 | +0.7% | 38,300 |
| 2008/08/28 | 1,512 | 1,517 | 1,477 | 1,515 | +4 | +0.3% | 41,600 |
| 2008/08/27 | 1,495 | 1,523 | 1,495 | 1,511 | +21 | +1.4% | 50,400 |
| 2008/08/26 | 1,472 | 1,497 | 1,439 | 1,490 | -82 | -5.2% | 186,300 |
| 2008/08/25 | 1,613 | 1,618 | 1,553 | 1,572 | -21 | -1.3% | 234,800 |
| 2008/08/22 | 1,619 | 1,621 | 1,581 | 1,593 | -23 | -1.4% | 80,900 |
| 2008/08/21 | 1,642 | 1,643 | 1,605 | 1,616 | -34 | -2.1% | 36,700 |
| 2008/08/20 | 1,630 | 1,653 | 1,625 | 1,650 | +5 | +0.3% | 16,900 |
| 2008/08/19 | 1,640 | 1,653 | 1,630 | 1,645 | -39 | -2.3% | 33,800 |
| 2008/08/18 | 1,641 | 1,695 | 1,641 | 1,684 | +46 | +2.8% | 31,300 |
| 2008/08/15 | 1,610 | 1,638 | 1,610 | 1,638 | +39 | +2.4% | 35,300 |
| 2008/08/14 | 1,566 | 1,610 | 1,566 | 1,599 | +6 | +0.4% | 30,000 |
| 2008/08/13 | 1,618 | 1,627 | 1,587 | 1,593 | -33 | -2% | 59,000 |
| 2008/08/12 | 1,650 | 1,662 | 1,622 | 1,626 | -13 | -0.8% | 40,000 |
| 2008/08/11 | 1,634 | 1,649 | 1,631 | 1,639 | +17 | +1% | 41,700 |
| 2008/08/08 | 1,617 | 1,628 | 1,589 | 1,622 | -16 | -1% | 31,200 |
| 2008/08/07 | 1,649 | 1,676 | 1,621 | 1,638 | ±0 | ±0% | 44,000 |
| 2008/08/06 | 1,599 | 1,641 | 1,599 | 1,638 | +75 | +4.8% | 64,500 |
| 2008/08/05 | 1,556 | 1,601 | 1,556 | 1,563 | +7 | +0.4% | 60,600 |
| 2008/08/04 | 1,603 | 1,605 | 1,556 | 1,556 | -31 | -2% | 82,800 |
| 2008/08/01 | 1,607 | 1,613 | 1,576 | 1,587 | -16 | -1% | 52,600 |
| 2008/07/31 | 1,594 | 1,605 | 1,574 | 1,603 | +22 | +1.4% | 43,600 |
| 2008/07/30 | 1,561 | 1,593 | 1,545 | 1,581 | +26 | +1.7% | 58,900 |
| 2008/07/29 | 1,594 | 1,599 | 1,541 | 1,555 | -45 | -2.8% | 64,600 |
| 2008/07/28 | 1,646 | 1,646 | 1,598 | 1,600 | -17 | -1.1% | 29,400 |
| 2008/07/25 | 1,586 | 1,648 | 1,586 | 1,617 | +4 | +0.2% | 63,800 |
4101～
4150
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
