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 |
---|---|---|---|---|---|---|---|
2006/12/05 | 2,665 | 2,685 | 2,610 | 2,620 | -45 | -1.7% | 52,000 |
2006/12/04 | 2,650 | 2,685 | 2,630 | 2,665 | +15 | +0.6% | 46,500 |
2006/12/01 | 2,685 | 2,695 | 2,635 | 2,650 | -20 | -0.7% | 81,400 |
2006/11/30 | 2,680 | 2,690 | 2,650 | 2,670 | +25 | +0.9% | 40,400 |
2006/11/29 | 2,635 | 2,670 | 2,590 | 2,645 | +50 | +1.9% | 75,500 |
2006/11/28 | 2,550 | 2,605 | 2,540 | 2,595 | +5 | +0.2% | 46,500 |
2006/11/27 | 2,590 | 2,605 | 2,560 | 2,590 | -40 | -1.5% | 51,500 |
2006/11/24 | 2,600 | 2,660 | 2,580 | 2,630 | +60 | +2.3% | 95,300 |
2006/11/22 | 2,515 | 2,570 | 2,500 | 2,570 | +80 | +3.2% | 42,200 |
2006/11/21 | 2,535 | 2,590 | 2,490 | 2,490 | -5 | -0.2% | 67,800 |
2006/11/20 | 2,615 | 2,645 | 2,490 | 2,495 | -115 | -4.4% | 76,300 |
2006/11/17 | 2,675 | 2,675 | 2,610 | 2,610 | -30 | -1.1% | 71,900 |
2006/11/16 | 2,665 | 2,695 | 2,630 | 2,640 | +10 | +0.4% | 97,600 |
2006/11/15 | 2,680 | 2,685 | 2,630 | 2,630 | +25 | +1% | 49,300 |
2006/11/14 | 2,565 | 2,610 | 2,525 | 2,605 | +115 | +4.6% | 63,500 |
2006/11/13 | 2,450 | 2,495 | 2,435 | 2,490 | -20 | -0.8% | 70,300 |
2006/11/10 | 2,530 | 2,550 | 2,505 | 2,510 | -25 | -1% | 26,700 |
2006/11/09 | 2,535 | 2,610 | 2,530 | 2,535 | -35 | -1.4% | 47,900 |
2006/11/08 | 2,630 | 2,635 | 2,560 | 2,570 | -75 | -2.8% | 44,800 |
2006/11/07 | 2,700 | 2,700 | 2,630 | 2,645 | +5 | +0.2% | 47,800 |
2006/11/06 | 2,685 | 2,685 | 2,625 | 2,640 | +10 | +0.4% | 48,500 |
2006/11/02 | 2,610 | 2,650 | 2,610 | 2,630 | -25 | -0.9% | 58,600 |
2006/11/01 | 2,695 | 2,695 | 2,650 | 2,655 | -35 | -1.3% | 42,900 |
2006/10/31 | 2,720 | 2,760 | 2,675 | 2,690 | -5 | -0.2% | 112,100 |
2006/10/30 | 2,725 | 2,740 | 2,680 | 2,695 | -30 | -1.1% | 118,100 |
2006/10/27 | 2,645 | 2,740 | 2,630 | 2,725 | +120 | +4.6% | 135,200 |
2006/10/26 | 2,640 | 2,670 | 2,600 | 2,605 | -30 | -1.1% | 79,600 |
2006/10/25 | 2,555 | 2,670 | 2,535 | 2,635 | +160 | +6.5% | 146,500 |
2006/10/24 | 2,490 | 2,530 | 2,465 | 2,475 | +15 | +0.6% | 38,600 |
2006/10/23 | 2,475 | 2,490 | 2,450 | 2,460 | +10 | +0.4% | 29,700 |
2006/10/20 | 2,455 | 2,460 | 2,410 | 2,450 | -25 | -1% | 24,400 |
2006/10/19 | 2,475 | 2,495 | 2,465 | 2,475 | +20 | +0.8% | 41,500 |
2006/10/18 | 2,425 | 2,470 | 2,390 | 2,455 | -5 | -0.2% | 36,600 |
2006/10/17 | 2,500 | 2,500 | 2,450 | 2,460 | -40 | -1.6% | 24,000 |
2006/10/16 | 2,455 | 2,500 | 2,430 | 2,500 | +95 | +4% | 44,700 |
2006/10/13 | 2,375 | 2,420 | 2,360 | 2,405 | +90 | +3.9% | 37,800 |
2006/10/12 | 2,270 | 2,330 | 2,270 | 2,315 | -75 | -3.1% | 50,000 |
2006/10/11 | 2,440 | 2,450 | 2,390 | 2,390 | -75 | -3% | 38,800 |
2006/10/10 | 2,470 | 2,500 | 2,455 | 2,465 | -40 | -1.6% | 41,000 |
2006/10/06 | 2,515 | 2,525 | 2,485 | 2,505 | -50 | -2% | 23,300 |
2006/10/05 | 2,555 | 2,570 | 2,550 | 2,555 | +5 | +0.2% | 22,700 |
2006/10/04 | 2,560 | 2,570 | 2,535 | 2,550 | -15 | -0.6% | 35,200 |
2006/10/03 | 2,610 | 2,615 | 2,545 | 2,565 | -65 | -2.5% | 31,300 |
2006/10/02 | 2,595 | 2,630 | 2,580 | 2,630 | +55 | +2.1% | 27,100 |
2006/09/29 | 2,595 | 2,605 | 2,570 | 2,575 | ±0 | ±0% | 32,700 |
2006/09/28 | 2,570 | 2,585 | 2,550 | 2,575 | +5 | +0.2% | 27,800 |
2006/09/27 | 2,600 | 2,600 | 2,535 | 2,570 | +40 | +1.6% | 41,100 |
2006/09/26 | 2,490 | 2,550 | 2,460 | 2,530 | +35 | +1.4% | 39,300 |
2006/09/25 | 2,515 | 2,515 | 2,415 | 2,495 | -15 | -0.6% | 51,100 |
2006/09/22 | 2,530 | 2,530 | 2,505 | 2,510 | -20 | -0.8% | 28,500 |
4551~
4600
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