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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 2,600 | 2,600 | 2,470 | 2,530 | -70 | -2.7% | 140,600 |
| 2006/07/13 | 2,620 | 2,675 | 2,585 | 2,600 | -20 | -0.8% | 347,900 |
| 2006/07/12 | 2,760 | 2,760 | 2,580 | 2,620 | -220 | -7.7% | 309,500 |
| 2006/07/11 | 2,900 | 2,950 | 2,810 | 2,840 | -45 | -1.6% | 131,100 |
| 2006/07/10 | 2,890 | 2,900 | 2,830 | 2,885 | -55 | -1.9% | 102,300 |
| 2006/07/07 | 3,050 | 3,060 | 2,915 | 2,940 | -110 | -3.6% | 103,500 |
| 2006/07/06 | 3,040 | 3,060 | 3,020 | 3,050 | +10 | +0.3% | 98,100 |
| 2006/07/05 | 3,020 | 3,050 | 3,010 | 3,040 | +10 | +0.3% | 82,700 |
| 2006/07/04 | 3,040 | 3,050 | 3,010 | 3,030 | +20 | +0.7% | 104,100 |
| 2006/07/03 | 3,050 | 3,050 | 3,000 | 3,010 | ±0 | ±0% | 73,600 |
| 2006/06/30 | 3,120 | 3,130 | 3,000 | 3,010 | -40 | -1.3% | 109,700 |
| 2006/06/29 | 3,230 | 3,240 | 3,040 | 3,050 | -140 | -4.4% | 245,300 |
| 2006/06/28 | 3,180 | 3,230 | 3,160 | 3,190 | -20 | -0.6% | 22,100 |
| 2006/06/27 | 3,240 | 3,240 | 3,160 | 3,210 | -20 | -0.6% | 20,500 |
| 2006/06/26 | 3,270 | 3,300 | 3,210 | 3,230 | +10 | +0.3% | 34,200 |
| 2006/06/23 | 3,260 | 3,260 | 3,120 | 3,220 | -10 | -0.3% | 45,200 |
| 2006/06/22 | 3,180 | 3,230 | 3,110 | 3,230 | +100 | +3.2% | 108,400 |
| 2006/06/21 | 3,240 | 3,280 | 3,120 | 3,130 | -150 | -4.6% | 97,700 |
| 2006/06/20 | 3,350 | 3,360 | 3,240 | 3,280 | -160 | -4.7% | 58,700 |
| 2006/06/19 | 3,370 | 3,470 | 3,370 | 3,440 | +70 | +2.1% | 61,100 |
| 2006/06/16 | 3,480 | 3,480 | 3,330 | 3,370 | +90 | +2.7% | 33,000 |
| 2006/06/15 | 3,220 | 3,380 | 3,220 | 3,280 | +10 | +0.3% | 56,700 |
| 2006/06/14 | 3,020 | 3,270 | 3,020 | 3,270 | +150 | +4.8% | 129,300 |
| 2006/06/13 | 3,190 | 3,290 | 3,110 | 3,120 | -20 | -0.6% | 70,200 |
| 2006/06/12 | 3,020 | 3,170 | 3,000 | 3,140 | +40 | +1.3% | 52,800 |
| 2006/06/09 | 3,020 | 3,160 | 2,995 | 3,100 | -20 | -0.6% | 70,700 |
| 2006/06/08 | 3,110 | 3,230 | 3,070 | 3,120 | -120 | -3.7% | 71,700 |
| 2006/06/07 | 3,360 | 3,370 | 3,220 | 3,240 | -130 | -3.9% | 38,100 |
| 2006/06/06 | 3,440 | 3,460 | 3,350 | 3,370 | -80 | -2.3% | 49,600 |
| 2006/06/05 | 3,430 | 3,490 | 3,380 | 3,450 | +20 | +0.6% | 87,500 |
| 2006/06/02 | 3,400 | 3,430 | 3,270 | 3,430 | +70 | +2.1% | 91,200 |
| 2006/06/01 | 3,460 | 3,530 | 3,320 | 3,360 | -40 | -1.2% | 61,900 |
| 2006/05/31 | 3,390 | 3,450 | 3,310 | 3,400 | -90 | -2.6% | 98,600 |
| 2006/05/30 | 3,610 | 3,680 | 3,470 | 3,490 | -40 | -1.1% | 96,000 |
| 2006/05/29 | 3,560 | 3,590 | 3,510 | 3,530 | -10 | -0.3% | 85,800 |
| 2006/05/26 | 3,500 | 3,560 | 3,480 | 3,540 | -40 | -1.1% | 109,800 |
| 2006/05/25 | 3,680 | 3,730 | 3,490 | 3,580 | -150 | -4% | 148,400 |
| 2006/05/24 | 3,750 | 3,760 | 3,650 | 3,730 | -20 | -0.5% | 68,900 |
| 2006/05/23 | 3,560 | 3,810 | 3,560 | 3,750 | +90 | +2.5% | 146,300 |
| 2006/05/22 | 3,730 | 3,760 | 3,620 | 3,660 | -80 | -2.1% | 122,900 |
| 2006/05/19 | 3,760 | 3,790 | 3,710 | 3,740 | -90 | -2.3% | 72,100 |
| 2006/05/18 | 3,700 | 3,850 | 3,620 | 3,830 | +60 | +1.6% | 115,300 |
| 2006/05/17 | 3,830 | 3,850 | 3,670 | 3,770 | -100 | -2.6% | 93,400 |
| 2006/05/16 | 3,770 | 3,900 | 3,770 | 3,870 | +90 | +2.4% | 109,600 |
| 2006/05/15 | 3,710 | 3,850 | 3,670 | 3,780 | +110 | +3% | 83,800 |
| 2006/05/12 | 3,640 | 3,760 | 3,630 | 3,670 | -50 | -1.3% | 97,000 |
| 2006/05/11 | 3,800 | 3,830 | 3,720 | 3,720 | -130 | -3.4% | 98,700 |
| 2006/05/10 | 3,780 | 3,950 | 3,780 | 3,850 | +120 | +3.2% | 237,600 |
| 2006/05/09 | 3,660 | 3,790 | 3,620 | 3,730 | +140 | +3.9% | 204,700 |
| 2006/05/08 | 3,500 | 3,630 | 3,500 | 3,590 | +90 | +2.6% | 76,500 |
4601～
4650
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
