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 |
---|---|---|---|---|---|---|---|
2007/02/20 | 2,810 | 2,840 | 2,790 | 2,825 | +15 | +0.5% | 43,700 |
2007/02/19 | 2,840 | 2,840 | 2,800 | 2,810 | -30 | -1.1% | 20,400 |
2007/02/16 | 2,835 | 2,850 | 2,820 | 2,840 | ±0 | ±0% | 34,100 |
2007/02/15 | 2,825 | 2,865 | 2,820 | 2,840 | +75 | +2.7% | 61,700 |
2007/02/14 | 2,785 | 2,790 | 2,755 | 2,765 | -20 | -0.7% | 43,900 |
2007/02/13 | 2,795 | 2,830 | 2,780 | 2,785 | +15 | +0.5% | 47,200 |
2007/02/09 | 2,720 | 2,775 | 2,715 | 2,770 | +25 | +0.9% | 46,900 |
2007/02/08 | 2,780 | 2,810 | 2,740 | 2,745 | -25 | -0.9% | 26,100 |
2007/02/07 | 2,810 | 2,810 | 2,750 | 2,770 | -45 | -1.6% | 42,300 |
2007/02/06 | 2,810 | 2,835 | 2,810 | 2,815 | ±0 | ±0% | 23,700 |
2007/02/05 | 2,835 | 2,855 | 2,805 | 2,815 | -10 | -0.4% | 40,300 |
2007/02/02 | 2,850 | 2,860 | 2,820 | 2,825 | -30 | -1.1% | 39,500 |
2007/02/01 | 2,850 | 2,860 | 2,825 | 2,855 | +15 | +0.5% | 53,100 |
2007/01/31 | 2,885 | 2,885 | 2,810 | 2,840 | -35 | -1.2% | 34,700 |
2007/01/30 | 2,895 | 2,905 | 2,875 | 2,875 | -15 | -0.5% | 29,900 |
2007/01/29 | 2,875 | 2,905 | 2,870 | 2,890 | +10 | +0.3% | 25,800 |
2007/01/26 | 2,875 | 2,890 | 2,840 | 2,880 | +5 | +0.2% | 33,500 |
2007/01/25 | 2,910 | 2,930 | 2,875 | 2,875 | -5 | -0.2% | 55,100 |
2007/01/24 | 2,900 | 2,910 | 2,880 | 2,880 | +10 | +0.3% | 25,500 |
2007/01/23 | 2,875 | 2,900 | 2,840 | 2,870 | -10 | -0.3% | 37,200 |
2007/01/22 | 2,845 | 2,890 | 2,835 | 2,880 | +35 | +1.2% | 53,500 |
2007/01/19 | 2,840 | 2,850 | 2,800 | 2,845 | +15 | +0.5% | 42,100 |
2007/01/18 | 2,810 | 2,840 | 2,800 | 2,830 | +10 | +0.4% | 40,400 |
2007/01/17 | 2,805 | 2,835 | 2,780 | 2,820 | ±0 | ±0% | 37,800 |
2007/01/16 | 2,810 | 2,820 | 2,790 | 2,820 | +10 | +0.4% | 41,200 |
2007/01/15 | 2,725 | 2,820 | 2,725 | 2,810 | +90 | +3.3% | 52,800 |
2007/01/12 | 2,700 | 2,730 | 2,680 | 2,720 | +30 | +1.1% | 32,800 |
2007/01/11 | 2,685 | 2,700 | 2,665 | 2,690 | -10 | -0.4% | 38,700 |
2007/01/10 | 2,750 | 2,750 | 2,690 | 2,700 | -75 | -2.7% | 55,500 |
2007/01/09 | 2,770 | 2,790 | 2,750 | 2,775 | +5 | +0.2% | 21,700 |
2007/01/05 | 2,860 | 2,860 | 2,760 | 2,770 | -80 | -2.8% | 53,300 |
2007/01/04 | 2,880 | 2,880 | 2,835 | 2,850 | +50 | +1.8% | 31,000 |
2006/12/29 | 2,800 | 2,810 | 2,775 | 2,800 | -10 | -0.4% | 10,900 |
2006/12/28 | 2,820 | 2,840 | 2,795 | 2,810 | -5 | -0.2% | 25,800 |
2006/12/27 | 2,850 | 2,870 | 2,810 | 2,815 | +45 | +1.6% | 74,400 |
2006/12/26 | 2,760 | 2,770 | 2,735 | 2,770 | +20 | +0.7% | 23,400 |
2006/12/25 | 2,770 | 2,785 | 2,745 | 2,750 | ±0 | ±0% | 28,900 |
2006/12/22 | 2,750 | 2,770 | 2,730 | 2,750 | -5 | -0.2% | 22,700 |
2006/12/21 | 2,770 | 2,780 | 2,750 | 2,755 | -15 | -0.5% | 30,500 |
2006/12/20 | 2,775 | 2,780 | 2,760 | 2,770 | +25 | +0.9% | 30,900 |
2006/12/19 | 2,785 | 2,785 | 2,745 | 2,745 | -45 | -1.6% | 23,100 |
2006/12/18 | 2,805 | 2,805 | 2,770 | 2,790 | +20 | +0.7% | 34,700 |
2006/12/15 | 2,770 | 2,780 | 2,745 | 2,770 | +15 | +0.5% | 38,600 |
2006/12/14 | 2,730 | 2,770 | 2,730 | 2,755 | +15 | +0.5% | 30,000 |
2006/12/13 | 2,770 | 2,770 | 2,720 | 2,740 | -35 | -1.3% | 37,700 |
2006/12/12 | 2,810 | 2,810 | 2,765 | 2,775 | -35 | -1.2% | 34,000 |
2006/12/11 | 2,785 | 2,810 | 2,780 | 2,810 | +80 | +2.9% | 77,600 |
2006/12/08 | 2,730 | 2,740 | 2,700 | 2,730 | +40 | +1.5% | 67,700 |
2006/12/07 | 2,700 | 2,710 | 2,655 | 2,690 | +20 | +0.7% | 38,600 |
2006/12/06 | 2,635 | 2,675 | 2,630 | 2,670 | +50 | +1.9% | 33,000 |
4501~
4550
件表示中 / 5950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 | 283,400円 | -3.0% | -22.7% | 4.23% | 10.50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 |
ヨコオ | 141,500円 | +6.2% | +27.4% | 3.39% | 9.42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 |
TOA | 98,600円 | +7.7% | +19.9% | 4.26% | 10.78倍 | 0.60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 |
新コスモス | 255,600円 | +13.9% | +4.9% | 2.74% | 9.16倍 | 0.66倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
京三製 | 50,300円 | +0.7% | -24.8% | 4.57% | 8.96倍 | 0.61倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が3本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム