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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 3,060 | 3,090 | 3,050 | 3,060 | -40 | -1.3% | 52,600 |
| 2007/07/19 | 3,120 | 3,140 | 3,050 | 3,100 | -40 | -1.3% | 107,800 |
| 2007/07/18 | 3,170 | 3,190 | 3,140 | 3,140 | -60 | -1.9% | 38,900 |
| 2007/07/17 | 3,190 | 3,200 | 3,170 | 3,200 | +10 | +0.3% | 34,400 |
| 2007/07/13 | 3,220 | 3,220 | 3,180 | 3,190 | -10 | -0.3% | 67,100 |
| 2007/07/12 | 3,210 | 3,220 | 3,180 | 3,200 | +40 | +1.3% | 65,900 |
| 2007/07/11 | 3,180 | 3,190 | 3,140 | 3,160 | -40 | -1.3% | 47,400 |
| 2007/07/10 | 3,180 | 3,200 | 3,180 | 3,200 | ±0 | ±0% | 35,900 |
| 2007/07/09 | 3,170 | 3,230 | 3,170 | 3,200 | +30 | +0.9% | 43,500 |
| 2007/07/06 | 3,170 | 3,200 | 3,160 | 3,170 | -50 | -1.6% | 60,800 |
| 2007/07/05 | 3,220 | 3,230 | 3,200 | 3,220 | +30 | +0.9% | 30,500 |
| 2007/07/04 | 3,210 | 3,210 | 3,190 | 3,190 | -20 | -0.6% | 66,500 |
| 2007/07/03 | 3,200 | 3,220 | 3,190 | 3,210 | +20 | +0.6% | 40,300 |
| 2007/07/02 | 3,150 | 3,190 | 3,150 | 3,190 | +40 | +1.3% | 55,900 |
| 2007/06/29 | 3,180 | 3,190 | 3,110 | 3,150 | -40 | -1.3% | 104,700 |
| 2007/06/28 | 3,240 | 3,250 | 3,150 | 3,190 | -50 | -1.5% | 120,900 |
| 2007/06/27 | 3,240 | 3,260 | 3,190 | 3,240 | ±0 | ±0% | 69,600 |
| 2007/06/26 | 3,120 | 3,290 | 3,120 | 3,240 | +90 | +2.9% | 111,500 |
| 2007/06/25 | 3,210 | 3,220 | 3,150 | 3,150 | -40 | -1.3% | 45,300 |
| 2007/06/22 | 3,190 | 3,210 | 3,170 | 3,190 | -10 | -0.3% | 42,900 |
| 2007/06/21 | 3,190 | 3,250 | 3,130 | 3,200 | -40 | -1.2% | 145,900 |
| 2007/06/20 | 3,260 | 3,260 | 3,220 | 3,240 | -10 | -0.3% | 31,900 |
| 2007/06/19 | 3,220 | 3,260 | 3,200 | 3,250 | +40 | +1.2% | 40,300 |
| 2007/06/18 | 3,200 | 3,240 | 3,190 | 3,210 | -60 | -1.8% | 57,400 |
| 2007/06/15 | 3,200 | 3,270 | 3,170 | 3,270 | +100 | +3.2% | 61,900 |
| 2007/06/14 | 3,140 | 3,170 | 3,100 | 3,170 | +20 | +0.6% | 55,300 |
| 2007/06/13 | 3,120 | 3,160 | 3,120 | 3,150 | -20 | -0.6% | 37,600 |
| 2007/06/12 | 3,180 | 3,220 | 3,130 | 3,170 | +40 | +1.3% | 85,900 |
| 2007/06/11 | 3,160 | 3,160 | 3,110 | 3,130 | ±0 | ±0% | 49,400 |
| 2007/06/08 | 3,150 | 3,150 | 3,090 | 3,130 | -40 | -1.3% | 49,900 |
| 2007/06/07 | 3,120 | 3,180 | 3,100 | 3,170 | -10 | -0.3% | 35,000 |
| 2007/06/06 | 3,160 | 3,200 | 3,150 | 3,180 | +40 | +1.3% | 112,200 |
| 2007/06/05 | 3,120 | 3,150 | 3,120 | 3,140 | -10 | -0.3% | 23,500 |
| 2007/06/04 | 3,170 | 3,170 | 3,120 | 3,150 | -20 | -0.6% | 38,400 |
| 2007/06/01 | 3,100 | 3,260 | 3,070 | 3,170 | +90 | +2.9% | 162,600 |
| 2007/05/31 | 3,080 | 3,090 | 3,050 | 3,080 | +50 | +1.7% | 56,200 |
| 2007/05/30 | 3,040 | 3,090 | 2,990 | 3,030 | -60 | -1.9% | 100,600 |
| 2007/05/29 | 3,020 | 3,090 | 2,960 | 3,090 | +70 | +2.3% | 115,700 |
| 2007/05/28 | 3,090 | 3,090 | 2,980 | 3,020 | -100 | -3.2% | 116,800 |
| 2007/05/25 | 3,070 | 3,150 | 3,040 | 3,120 | +40 | +1.3% | 287,700 |
| 2007/05/24 | 2,990 | 3,080 | 2,985 | 3,080 | +80 | +2.7% | 364,700 |
| 2007/05/23 | 3,000 | 3,050 | 2,985 | 3,000 | +25 | +0.8% | 145,500 |
| 2007/05/22 | 2,965 | 3,070 | 2,925 | 2,975 | -15 | -0.5% | 462,100 |
| 2007/05/21 | 2,965 | 3,010 | 2,925 | 2,990 | +145 | +5.1% | 659,800 |
| 2007/05/18 | 2,795 | 2,850 | 2,795 | 2,845 | +50 | +1.8% | 61,900 |
| 2007/05/17 | 2,820 | 2,835 | 2,775 | 2,795 | +15 | +0.5% | 81,700 |
| 2007/05/16 | 2,870 | 2,875 | 2,765 | 2,780 | -100 | -3.5% | 98,400 |
| 2007/05/15 | 2,870 | 2,900 | 2,865 | 2,880 | +10 | +0.3% | 109,200 |
| 2007/05/14 | 2,870 | 2,905 | 2,855 | 2,870 | ±0 | ±0% | 127,600 |
| 2007/05/11 | 2,875 | 2,880 | 2,865 | 2,870 | -5 | -0.2% | 74,100 |
4351～
4400
件表示中 / 5903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 | 272,900円 | +1.9% | -11.9% | 4.40% | 8.85倍 | 0.66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 |
| ＴＯＡ | 93,500円 | +6.5% | +5.1% | 4.28% | 11.72倍 | 0.58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 |
| ＢＵＦＦＡＬＯ | 208,500円 | -4.0% | +218.4% | 4.80% | 5.37倍 | 0.53倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| 精工技研 | 336,000円 | +14.0% | +61.5% | 1.93% | 19.95倍 | 1.07倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| ＫＯＡ | 82,800円 | +2.2% | -35.6% | 3.62% | 99.16倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
市場注目の銘柄
チャート関連のコラム
