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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,613 | 2,620 | 2,595 | 2,607 | -7 | -0.3% | 4,200 |
| 2024/03/04 | 2,599 | 2,644 | 2,565 | 2,614 | +13 | +0.5% | 17,100 |
| 2024/03/01 | 2,616 | 2,637 | 2,599 | 2,601 | -15 | -0.6% | 12,700 |
| 2024/02/29 | 2,639 | 2,640 | 2,615 | 2,616 | -13 | -0.5% | 4,100 |
| 2024/02/28 | 2,651 | 2,666 | 2,627 | 2,629 | -7 | -0.3% | 4,800 |
| 2024/02/27 | 2,624 | 2,637 | 2,620 | 2,636 | +12 | +0.5% | 5,300 |
| 2024/02/26 | 2,649 | 2,671 | 2,622 | 2,624 | -25 | -0.9% | 2,600 |
| 2024/02/22 | 2,623 | 2,653 | 2,595 | 2,649 | +42 | +1.6% | 11,300 |
| 2024/02/21 | 2,640 | 2,640 | 2,607 | 2,607 | -40 | -1.5% | 8,200 |
| 2024/02/20 | 2,652 | 2,673 | 2,640 | 2,647 | -3 | -0.1% | 16,000 |
| 2024/02/19 | 2,667 | 2,667 | 2,630 | 2,650 | +10 | +0.4% | 17,900 |
| 2024/02/16 | 2,597 | 2,658 | 2,597 | 2,640 | +67 | +2.6% | 18,000 |
| 2024/02/15 | 2,578 | 2,631 | 2,573 | 2,573 | +21 | +0.8% | 18,500 |
| 2024/02/14 | 2,769 | 2,770 | 2,552 | 2,552 | -238 | -8.5% | 47,200 |
| 2024/02/13 | 2,776 | 2,794 | 2,746 | 2,790 | +35 | +1.3% | 10,000 |
| 2024/02/09 | 2,733 | 2,787 | 2,733 | 2,755 | +5 | +0.2% | 11,000 |
| 2024/02/08 | 2,743 | 2,750 | 2,700 | 2,750 | +13 | +0.5% | 14,000 |
| 2024/02/07 | 2,701 | 2,777 | 2,701 | 2,737 | +12 | +0.4% | 17,400 |
| 2024/02/06 | 2,745 | 2,748 | 2,725 | 2,725 | -22 | -0.8% | 22,400 |
| 2024/02/05 | 2,780 | 2,780 | 2,743 | 2,747 | -3 | -0.1% | 7,600 |
| 2024/02/02 | 2,767 | 2,783 | 2,745 | 2,750 | +12 | +0.4% | 18,900 |
| 2024/02/01 | 2,750 | 2,755 | 2,738 | 2,738 | -32 | -1.2% | 6,400 |
| 2024/01/31 | 2,756 | 2,774 | 2,745 | 2,770 | +14 | +0.5% | 13,300 |
| 2024/01/30 | 2,775 | 2,776 | 2,756 | 2,756 | -18 | -0.6% | 11,400 |
| 2024/01/29 | 2,792 | 2,793 | 2,770 | 2,774 | +12 | +0.4% | 6,500 |
| 2024/01/26 | 2,812 | 2,812 | 2,762 | 2,762 | -50 | -1.8% | 8,800 |
| 2024/01/25 | 2,852 | 2,852 | 2,811 | 2,812 | -11 | -0.4% | 5,000 |
| 2024/01/24 | 2,842 | 2,876 | 2,804 | 2,823 | -31 | -1.1% | 5,500 |
| 2024/01/23 | 2,861 | 2,884 | 2,841 | 2,854 | -10 | -0.3% | 10,400 |
| 2024/01/22 | 2,870 | 2,870 | 2,850 | 2,864 | +1 | ±0% | 2,900 |
| 2024/01/19 | 2,812 | 2,864 | 2,808 | 2,863 | +41 | +1.5% | 8,600 |
| 2024/01/18 | 2,801 | 2,829 | 2,801 | 2,822 | +21 | +0.7% | 5,800 |
| 2024/01/17 | 2,864 | 2,864 | 2,790 | 2,801 | -28 | -1% | 8,700 |
| 2024/01/16 | 2,854 | 2,862 | 2,818 | 2,829 | -11 | -0.4% | 10,400 |
| 2024/01/15 | 2,804 | 2,847 | 2,804 | 2,840 | +37 | +1.3% | 9,400 |
| 2024/01/12 | 2,857 | 2,860 | 2,801 | 2,803 | -47 | -1.6% | 6,400 |
| 2024/01/11 | 2,885 | 2,889 | 2,843 | 2,850 | -31 | -1.1% | 12,800 |
| 2024/01/10 | 2,850 | 2,900 | 2,850 | 2,881 | +57 | +2% | 34,700 |
| 2024/01/09 | 2,828 | 2,837 | 2,791 | 2,824 | +29 | +1% | 29,000 |
| 2024/01/05 | 2,754 | 2,805 | 2,754 | 2,795 | +10 | +0.4% | 7,600 |
| 2024/01/04 | 2,748 | 2,795 | 2,748 | 2,785 | -13 | -0.5% | 14,700 |
| 2023/12/29 | 2,775 | 2,800 | 2,757 | 2,798 | +23 | +0.8% | 26,000 |
| 2023/12/28 | 2,781 | 2,840 | 2,775 | 2,775 | -138 | -4.7% | 24,100 |
| 2023/12/27 | 2,916 | 2,930 | 2,900 | 2,913 | -16 | -0.5% | 41,400 |
| 2023/12/26 | 2,894 | 2,934 | 2,894 | 2,929 | +10 | +0.3% | 14,700 |
| 2023/12/25 | 2,930 | 2,931 | 2,906 | 2,919 | -4 | -0.1% | 4,500 |
| 2023/12/22 | 2,900 | 2,931 | 2,890 | 2,923 | +32 | +1.1% | 7,200 |
| 2023/12/21 | 2,862 | 2,904 | 2,850 | 2,891 | -21 | -0.7% | 25,600 |
| 2023/12/20 | 2,948 | 2,957 | 2,907 | 2,912 | -36 | -1.2% | 14,100 |
| 2023/12/19 | 2,930 | 2,992 | 2,918 | 2,948 | -2 | -0.1% | 15,000 |
51～
100
件表示中 / 5669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 | 285,300円 | +4.0% | -12.5% | 3.75% | 13.11倍 | 0.78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 |
| アオイ電子 | 281,800円 | +7.5% | - | 1.92% | 43.83倍 | 0.73倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| アバール | 450,000円 | +5.7% | +0.5% | 2.09% | 16.80倍 | 1.22倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| エスケーエレク | 290,800円 | +7.1% | +3.5% | 5.74% | 8.63倍 | 0.96倍 |
|
フォトマスク専業で印刷祖業。大型ＦＰＤ用世界首位。ヘルスケア分野など新規事業開発が課題 |
| オキサイド | 286,600円 | +29.5% | - | 0.00% | 1976.55倍 | 4.14倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
市場注目の銘柄
チャート関連のコラム
