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 |
|---|---|---|---|---|---|---|---|
| 2008/07/24 | 1,585 | 1,615 | 1,585 | 1,613 | +42 | +2.7% | 33,700 |
| 2008/07/23 | 1,567 | 1,585 | 1,564 | 1,571 | +6 | +0.4% | 33,200 |
| 2008/07/22 | 1,551 | 1,565 | 1,540 | 1,565 | +3 | +0.2% | 42,400 |
| 2008/07/18 | 1,605 | 1,605 | 1,535 | 1,562 | -41 | -2.6% | 53,200 |
| 2008/07/17 | 1,618 | 1,629 | 1,587 | 1,603 | -4 | -0.2% | 35,500 |
| 2008/07/16 | 1,640 | 1,689 | 1,588 | 1,607 | -32 | -2% | 112,000 |
| 2008/07/15 | 1,679 | 1,679 | 1,624 | 1,639 | -40 | -2.4% | 63,700 |
| 2008/07/14 | 1,651 | 1,679 | 1,645 | 1,679 | +14 | +0.8% | 75,100 |
| 2008/07/11 | 1,631 | 1,683 | 1,630 | 1,665 | +5 | +0.3% | 31,900 |
| 2008/07/10 | 1,625 | 1,679 | 1,623 | 1,660 | +26 | +1.6% | 39,700 |
| 2008/07/09 | 1,684 | 1,704 | 1,628 | 1,634 | -15 | -0.9% | 41,700 |
| 2008/07/08 | 1,678 | 1,682 | 1,640 | 1,649 | -16 | -1% | 29,400 |
| 2008/07/07 | 1,645 | 1,686 | 1,635 | 1,665 | +20 | +1.2% | 31,600 |
| 2008/07/04 | 1,631 | 1,652 | 1,625 | 1,645 | +20 | +1.2% | 36,800 |
| 2008/07/03 | 1,631 | 1,635 | 1,604 | 1,625 | -23 | -1.4% | 30,600 |
| 2008/07/02 | 1,674 | 1,674 | 1,635 | 1,648 | -13 | -0.8% | 29,500 |
| 2008/07/01 | 1,655 | 1,677 | 1,654 | 1,661 | +6 | +0.4% | 28,700 |
| 2008/06/30 | 1,682 | 1,698 | 1,652 | 1,655 | -33 | -2% | 27,200 |
| 2008/06/27 | 1,699 | 1,699 | 1,665 | 1,688 | -20 | -1.2% | 46,100 |
| 2008/06/26 | 1,718 | 1,739 | 1,707 | 1,708 | -19 | -1.1% | 19,900 |
| 2008/06/25 | 1,746 | 1,750 | 1,690 | 1,727 | +11 | +0.6% | 37,800 |
| 2008/06/24 | 1,740 | 1,744 | 1,703 | 1,716 | -9 | -0.5% | 15,600 |
| 2008/06/23 | 1,703 | 1,738 | 1,691 | 1,725 | -8 | -0.5% | 17,600 |
| 2008/06/20 | 1,741 | 1,748 | 1,723 | 1,733 | -8 | -0.5% | 49,600 |
| 2008/06/19 | 1,740 | 1,758 | 1,734 | 1,741 | -29 | -1.6% | 66,200 |
| 2008/06/18 | 1,715 | 1,773 | 1,715 | 1,770 | +25 | +1.4% | 38,200 |
| 2008/06/17 | 1,747 | 1,761 | 1,716 | 1,745 | -2 | -0.1% | 67,400 |
| 2008/06/16 | 1,704 | 1,754 | 1,690 | 1,747 | +54 | +3.2% | 67,100 |
| 2008/06/13 | 1,703 | 1,725 | 1,659 | 1,693 | -18 | -1.1% | 79,200 |
| 2008/06/12 | 1,690 | 1,720 | 1,654 | 1,711 | +6 | +0.4% | 112,700 |
| 2008/06/11 | 1,725 | 1,725 | 1,690 | 1,705 | -22 | -1.3% | 50,900 |
| 2008/06/10 | 1,796 | 1,806 | 1,724 | 1,727 | -33 | -1.9% | 38,200 |
| 2008/06/09 | 1,780 | 1,791 | 1,760 | 1,760 | -74 | -4% | 62,000 |
| 2008/06/06 | 1,888 | 1,894 | 1,834 | 1,834 | -7 | -0.4% | 38,200 |
| 2008/06/05 | 1,855 | 1,876 | 1,817 | 1,841 | -12 | -0.6% | 52,600 |
| 2008/06/04 | 1,854 | 1,878 | 1,849 | 1,853 | +28 | +1.5% | 62,400 |
| 2008/06/03 | 1,826 | 1,848 | 1,825 | 1,825 | -56 | -3% | 79,700 |
| 2008/06/02 | 1,889 | 1,902 | 1,832 | 1,881 | -38 | -2% | 64,400 |
| 2008/05/30 | 1,925 | 1,931 | 1,900 | 1,919 | +1 | +0.1% | 48,700 |
| 2008/05/29 | 1,850 | 1,929 | 1,849 | 1,918 | +69 | +3.7% | 53,800 |
| 2008/05/28 | 1,910 | 1,920 | 1,842 | 1,849 | -58 | -3% | 56,500 |
| 2008/05/27 | 1,896 | 1,915 | 1,866 | 1,907 | +10 | +0.5% | 65,200 |
| 2008/05/26 | 1,896 | 1,917 | 1,890 | 1,897 | +1 | +0.1% | 42,700 |
| 2008/05/23 | 1,904 | 1,929 | 1,894 | 1,896 | +2 | +0.1% | 56,500 |
| 2008/05/22 | 1,892 | 1,914 | 1,871 | 1,894 | -4 | -0.2% | 26,800 |
| 2008/05/21 | 1,912 | 1,929 | 1,873 | 1,898 | -22 | -1.1% | 112,900 |
| 2008/05/20 | 1,903 | 1,926 | 1,901 | 1,920 | +19 | +1% | 83,800 |
| 2008/05/19 | 1,850 | 1,903 | 1,850 | 1,901 | +61 | +3.3% | 109,100 |
| 2008/05/16 | 1,797 | 1,858 | 1,797 | 1,840 | +44 | +2.4% | 70,200 |
| 2008/05/15 | 1,740 | 1,800 | 1,739 | 1,796 | +56 | +3.2% | 122,300 |
4151～
4200
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
