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 |
|---|---|---|---|---|---|---|---|
| 1997/07/08 | 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 |
| 1997/05/15 | 1,060 | 1,098 | 1,044 | 1,098 | +20 | +1.9% | 88,000 |
| 1997/05/14 | 1,062 | 1,080 | 1,060 | 1,078 | -2 | -0.2% | 135,000 |
| 1997/05/13 | 1,160 | 1,160 | 1,078 | 1,080 | -80 | -6.9% | 391,500 |
| 1997/05/12 | 1,008 | 1,160 | 1,000 | 1,160 | +150 | +14.9% | 264,000 |
| 1997/05/09 | 1,020 | 1,048 | 1,008 | 1,010 | +10 | +1% | 289,500 |
| 1997/05/08 | 990 | 1,010 | 990 | 1,000 | +4 | +0.4% | 163,000 |
| 1997/05/07 | 996 | 1,010 | 986 | 996 | +20 | +2% | 275,500 |
| 1997/05/06 | 960 | 990 | 956 | 976 | +34 | +3.6% | 194,500 |
| 1997/05/02 | 940 | 942 | 922 | 942 | -8 | -0.8% | 137,000 |
| 1997/05/01 | 920 | 960 | 920 | 950 | +40 | +4.4% | 239,500 |
| 1997/04/30 | 880 | 920 | 878 | 910 | +40 | +4.6% | 119,000 |
| 1997/04/28 | 884 | 884 | 842 | 870 | -24 | -2.7% | 143,000 |
6801～
6850
件表示中 / 6927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 | 31,100円 | -9.1% | - | 0.00% | 4.05倍 | 12.54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 |
| 新日建 | 143,100円 | +1.1% | +0.2% | 3.91% | 6.80倍 | 0.73倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| トーエネク | 88,500円 | +8.8% | +12.8% | 4.52% | 9.44倍 | 0.63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 |
| 東急建設 | 75,700円 | +2.9% | -28.1% | 5.02% | 16.03倍 | 0.83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 |
| 日道路 | 181,000円 | +2.8% | +7.6% | 3.31% | 15.29倍 | 0.80倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
市場注目の銘柄
チャート関連のコラム
