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 |
|---|---|---|---|---|---|---|---|
| 2008/05/14 | 1,690 | 1,746 | 1,690 | 1,740 | +54 | +3.2% | 128,900 |
| 2008/05/13 | 1,713 | 1,713 | 1,672 | 1,686 | +3 | +0.2% | 77,500 |
| 2008/05/12 | 1,660 | 1,690 | 1,631 | 1,683 | +23 | +1.4% | 85,500 |
| 2008/05/09 | 1,730 | 1,733 | 1,645 | 1,660 | -72 | -4.2% | 124,600 |
| 2008/05/08 | 1,720 | 1,745 | 1,706 | 1,732 | +5 | +0.3% | 100,500 |
| 2008/05/07 | 1,698 | 1,731 | 1,693 | 1,727 | +30 | +1.8% | 111,700 |
| 2008/05/02 | 1,695 | 1,723 | 1,687 | 1,697 | +10 | +0.6% | 107,700 |
| 2008/05/01 | 1,740 | 1,754 | 1,673 | 1,687 | -42 | -2.4% | 71,600 |
| 2008/04/30 | 1,703 | 1,740 | 1,692 | 1,729 | +27 | +1.6% | 90,300 |
| 2008/04/28 | 1,724 | 1,724 | 1,670 | 1,702 | +38 | +2.3% | 47,400 |
| 2008/04/25 | 1,651 | 1,677 | 1,643 | 1,664 | +46 | +2.8% | 52,000 |
| 2008/04/24 | 1,627 | 1,644 | 1,601 | 1,618 | -8 | -0.5% | 62,800 |
| 2008/04/23 | 1,603 | 1,666 | 1,603 | 1,626 | -3 | -0.2% | 63,000 |
| 2008/04/22 | 1,669 | 1,683 | 1,620 | 1,629 | -69 | -4.1% | 99,900 |
| 2008/04/21 | 1,696 | 1,729 | 1,681 | 1,698 | +19 | +1.1% | 67,800 |
| 2008/04/18 | 1,642 | 1,681 | 1,601 | 1,679 | -14 | -0.8% | 83,700 |
| 2008/04/17 | 1,620 | 1,699 | 1,591 | 1,693 | +73 | +4.5% | 81,800 |
| 2008/04/16 | 1,607 | 1,627 | 1,590 | 1,620 | +13 | +0.8% | 66,000 |
| 2008/04/15 | 1,550 | 1,634 | 1,550 | 1,607 | +47 | +3% | 87,600 |
| 2008/04/14 | 1,524 | 1,560 | 1,513 | 1,560 | -1 | -0.1% | 102,700 |
| 2008/04/11 | 1,504 | 1,567 | 1,495 | 1,561 | +77 | +5.2% | 56,600 |
| 2008/04/10 | 1,498 | 1,506 | 1,476 | 1,484 | -8 | -0.5% | 96,600 |
| 2008/04/09 | 1,505 | 1,513 | 1,483 | 1,492 | -13 | -0.9% | 69,900 |
| 2008/04/08 | 1,544 | 1,555 | 1,503 | 1,505 | -36 | -2.3% | 58,200 |
| 2008/04/07 | 1,491 | 1,546 | 1,480 | 1,541 | +55 | +3.7% | 90,900 |
| 2008/04/04 | 1,522 | 1,532 | 1,483 | 1,486 | -216 | -12.7% | 310,300 |
| 2008/04/03 | 1,709 | 1,711 | 1,692 | 1,702 | -20 | -1.2% | 61,800 |
| 2008/04/02 | 1,721 | 1,722 | 1,685 | 1,722 | +91 | +5.6% | 40,600 |
| 2008/04/01 | 1,641 | 1,653 | 1,610 | 1,631 | +4 | +0.2% | 45,500 |
| 2008/03/31 | 1,649 | 1,655 | 1,575 | 1,627 | -22 | -1.3% | 93,300 |
| 2008/03/28 | 1,662 | 1,672 | 1,624 | 1,649 | +12 | +0.7% | 38,900 |
| 2008/03/27 | 1,595 | 1,646 | 1,592 | 1,637 | -7 | -0.4% | 48,300 |
| 2008/03/26 | 1,585 | 1,645 | 1,585 | 1,644 | -15 | -0.9% | 55,800 |
| 2008/03/25 | 1,685 | 1,692 | 1,640 | 1,659 | +8 | +0.5% | 37,800 |
| 2008/03/24 | 1,724 | 1,724 | 1,634 | 1,651 | -13 | -0.8% | 61,600 |
| 2008/03/21 | 1,530 | 1,681 | 1,530 | 1,664 | +105 | +6.7% | 87,300 |
| 2008/03/19 | 1,465 | 1,567 | 1,465 | 1,559 | +123 | +8.6% | 108,900 |
| 2008/03/18 | 1,412 | 1,456 | 1,407 | 1,436 | +4 | +0.3% | 41,200 |
| 2008/03/17 | 1,515 | 1,520 | 1,412 | 1,432 | -68 | -4.5% | 91,900 |
| 2008/03/14 | 1,553 | 1,564 | 1,493 | 1,500 | -26 | -1.7% | 71,400 |
| 2008/03/13 | 1,558 | 1,563 | 1,505 | 1,526 | -32 | -2.1% | 172,800 |
| 2008/03/12 | 1,588 | 1,611 | 1,532 | 1,558 | ±0 | ±0% | 243,700 |
| 2008/03/11 | 1,533 | 1,606 | 1,508 | 1,558 | +25 | +1.6% | 297,300 |
| 2008/03/10 | 1,607 | 1,624 | 1,526 | 1,533 | -113 | -6.9% | 238,400 |
| 2008/03/07 | 1,650 | 1,684 | 1,635 | 1,646 | -86 | -5% | 117,300 |
| 2008/03/06 | 1,670 | 1,744 | 1,663 | 1,732 | +64 | +3.8% | 75,900 |
| 2008/03/05 | 1,683 | 1,720 | 1,643 | 1,668 | -30 | -1.8% | 112,600 |
| 2008/03/04 | 1,738 | 1,738 | 1,669 | 1,698 | -47 | -2.7% | 118,000 |
| 2008/03/03 | 1,796 | 1,796 | 1,724 | 1,745 | -45 | -2.5% | 131,500 |
| 2008/02/29 | 1,859 | 1,859 | 1,774 | 1,790 | -69 | -3.7% | 155,600 |
4201～
4250
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% | 8.53倍 | 0.80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 | 0.65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 | 0.54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
