千代田化工建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1997/07/25 | 810 | 838 | 802 | 838 | +38 | +4.8% | 101,500 |
| 1997/07/24 | 782 | 802 | 782 | 800 | +6 | +0.8% | 163,000 |
| 1997/07/23 | 814 | 820 | 780 | 794 | -20 | -2.5% | 203,000 |
| 1997/07/22 | 840 | 848 | 778 | 814 | -26 | -3.1% | 204,000 |
| 1997/07/18 | 858 | 864 | 840 | 840 | -18 | -2.1% | 117,000 |
| 1997/07/17 | 850 | 868 | 826 | 858 | +14 | +1.7% | 243,000 |
| 1997/07/16 | 872 | 874 | 840 | 844 | -48 | -5.4% | 212,000 |
| 1997/07/15 | 894 | 912 | 890 | 892 | -2 | -0.2% | 118,500 |
| 1997/07/14 | 858 | 894 | 858 | 894 | +36 | +4.2% | 82,500 |
| 1997/07/11 | 866 | 872 | 848 | 858 | -8 | -0.9% | 230,000 |
| 1997/07/10 | 862 | 878 | 852 | 866 | -6 | -0.7% | 143,500 |
| 1997/07/09 | 920 | 920 | 848 | 872 | -58 | -6.2% | 190,500 |
| 1997/07/08 | 922 | 946 | 922 | 930 | -6 | -0.6% | 78,000 |
| 1997/07/07 | 956 | 956 | 930 | 936 | -24 | -2.5% | 230,500 |
| 1997/07/04 | 982 | 982 | 954 | 960 | -10 | -1% | 252,000 |
| 1997/07/03 | 1,000 | 1,000 | 970 | 970 | -38 | -3.8% | 337,000 |
| 1997/07/02 | 1,040 | 1,044 | 990 | 1,008 | -24 | -2.3% | 212,500 |
| 1997/07/01 | 1,102 | 1,102 | 1,030 | 1,032 | -70 | -6.4% | 139,000 |
| 1997/06/30 | 1,098 | 1,106 | 1,092 | 1,102 | +4 | +0.4% | 52,000 |
| 1997/06/27 | 1,086 | 1,110 | 1,086 | 1,098 | +4 | +0.4% | 82,000 |
| 1997/06/26 | 1,082 | 1,110 | 1,082 | 1,094 | +12 | +1.1% | 142,000 |
| 1997/06/25 | 1,098 | 1,100 | 1,082 | 1,082 | +4 | +0.4% | 73,000 |
| 1997/06/24 | 1,088 | 1,090 | 1,076 | 1,078 | -20 | -1.8% | 73,500 |
| 1997/06/23 | 1,090 | 1,108 | 1,090 | 1,098 | -10 | -0.9% | 117,500 |
| 1997/06/20 | 1,112 | 1,114 | 1,104 | 1,108 | -2 | -0.2% | 142,500 |
| 1997/06/19 | 1,110 | 1,112 | 1,100 | 1,110 | -2 | -0.2% | 51,500 |
| 1997/06/18 | 1,110 | 1,116 | 1,102 | 1,112 | +4 | +0.4% | 149,000 |
| 1997/06/17 | 1,102 | 1,110 | 1,098 | 1,108 | +10 | +0.9% | 52,000 |
| 1997/06/16 | 1,120 | 1,120 | 1,098 | 1,098 | -10 | -0.9% | 188,000 |
| 1997/06/13 | 1,170 | 1,170 | 1,108 | 1,108 | -34 | -3% | 803,500 |
| 1997/06/12 | 1,122 | 1,156 | 1,122 | 1,142 | +38 | +3.4% | 92,500 |
| 1997/06/11 | 1,156 | 1,158 | 1,104 | 1,104 | -54 | -4.7% | 168,500 |
| 1997/06/10 | 1,160 | 1,160 | 1,130 | 1,158 | +48 | +4.3% | 131,000 |
| 1997/06/09 | 1,138 | 1,154 | 1,094 | 1,110 | -36 | -3.1% | 61,500 |
| 1997/06/06 | 1,150 | 1,160 | 1,132 | 1,146 | +4 | +0.4% | 153,000 |
| 1997/06/05 | 1,154 | 1,154 | 1,134 | 1,142 | +8 | +0.7% | 173,500 |
| 1997/06/04 | 1,090 | 1,140 | 1,090 | 1,134 | +50 | +4.6% | 103,000 |
| 1997/06/03 | 1,100 | 1,106 | 1,082 | 1,084 | -16 | -1.5% | 115,500 |
| 1997/06/02 | 1,076 | 1,100 | 1,074 | 1,100 | +4 | +0.4% | 97,500 |
| 1997/05/30 | 1,090 | 1,100 | 1,070 | 1,096 | ±0 | ±0% | 66,000 |
| 1997/05/29 | 1,100 | 1,100 | 1,076 | 1,096 | ±0 | ±0% | 116,500 |
| 1997/05/28 | 1,076 | 1,096 | 1,064 | 1,096 | +30 | +2.8% | 115,500 |
| 1997/05/27 | 1,100 | 1,100 | 1,062 | 1,066 | -14 | -1.3% | 217,000 |
| 1997/05/26 | 1,108 | 1,108 | 1,080 | 1,080 | -4 | -0.4% | 66,500 |
| 1997/05/23 | 1,118 | 1,122 | 1,082 | 1,084 | -36 | -3.2% | 74,500 |
| 1997/05/22 | 1,100 | 1,120 | 1,080 | 1,120 | +40 | +3.7% | 68,500 |
| 1997/05/21 | 1,088 | 1,110 | 1,078 | 1,080 | -28 | -2.5% | 130,500 |
| 1997/05/20 | 1,140 | 1,152 | 1,076 | 1,108 | -48 | -4.2% | 243,500 |
| 1997/05/19 | 1,140 | 1,156 | 1,128 | 1,156 | ±0 | ±0% | 189,500 |
| 1997/05/16 | 1,100 | 1,160 | 1,100 | 1,156 | +58 | +5.3% | 233,000 |
6701～
6750
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「千代建」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 |
|---|---|---|---|---|---|---|---|---|
| 千代建 | 34,200円 | -11.1% | - | 0.00% | 6.87倍 | 13.79倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| トーエネク | 93,100円 | +8.8% | +12.8% | 4.30% | 9.93倍 | 0.66倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 日比谷 | 381,000円 | +8.6% | +2.4% | 2.31% | 18.40倍 | 1.24倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| レイズネクスト | 153,600円 | +11.1% | -7.4% | 4.88% | 12.46倍 | 1.02倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 東急建設 | 69,600円 | +8.5% | -40.4% | 5.46% | 16.73倍 | 0.76倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
市場注目の銘柄
チャート関連のコラム
