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 |
|---|---|---|---|---|---|---|---|
| 1997/03/27 | 1,040 | 1,040 | 904 | 910 | -148 | -14% | 602,500 |
| 1997/03/26 | 1,070 | 1,084 | 1,044 | 1,058 | -8 | -0.8% | 135,500 |
| 1997/03/25 | 1,060 | 1,088 | 1,054 | 1,066 | +26 | +2.5% | 180,000 |
| 1997/03/24 | 1,140 | 1,140 | 1,040 | 1,040 | -100 | -8.8% | 155,000 |
| 1997/03/21 | 1,120 | 1,150 | 1,100 | 1,140 | +20 | +1.8% | 116,500 |
| 1997/03/19 | 1,134 | 1,134 | 1,100 | 1,120 | -16 | -1.4% | 116,500 |
| 1997/03/18 | 1,140 | 1,140 | 1,110 | 1,136 | +56 | +5.2% | 175,500 |
| 1997/03/17 | 1,054 | 1,096 | 1,046 | 1,080 | +46 | +4.4% | 166,000 |
| 1997/03/14 | 988 | 1,052 | 988 | 1,034 | -4 | -0.4% | 672,000 |
| 1997/03/13 | 1,032 | 1,046 | 1,026 | 1,038 | -54 | -4.9% | 284,000 |
| 1997/03/12 | 1,140 | 1,146 | 1,050 | 1,092 | -74 | -6.3% | 292,000 |
| 1997/03/11 | 1,162 | 1,168 | 1,150 | 1,166 | +8 | +0.7% | 172,000 |
| 1997/03/10 | 1,198 | 1,208 | 1,140 | 1,158 | -80 | -6.5% | 178,500 |
| 1997/03/07 | 1,208 | 1,238 | 1,196 | 1,238 | -10 | -0.8% | 105,500 |
| 1997/03/06 | 1,236 | 1,248 | 1,200 | 1,248 | +32 | +2.6% | 148,500 |
| 1997/03/05 | 1,248 | 1,250 | 1,200 | 1,216 | -32 | -2.6% | 271,000 |
| 1997/03/04 | 1,240 | 1,250 | 1,240 | 1,248 | -12 | -1% | 116,500 |
| 1997/03/03 | 1,260 | 1,270 | 1,256 | 1,260 | -20 | -1.6% | 91,500 |
| 1997/02/28 | 1,338 | 1,338 | 1,280 | 1,280 | -78 | -5.7% | 113,500 |
| 1997/02/27 | 1,360 | 1,362 | 1,340 | 1,358 | +18 | +1.3% | 90,500 |
| 1997/02/26 | 1,328 | 1,348 | 1,320 | 1,340 | +32 | +2.4% | 42,000 |
| 1997/02/25 | 1,306 | 1,322 | 1,302 | 1,308 | +4 | +0.3% | 130,000 |
| 1997/02/24 | 1,344 | 1,358 | 1,300 | 1,304 | -38 | -2.8% | 114,500 |
| 1997/02/21 | 1,356 | 1,364 | 1,336 | 1,342 | -14 | -1% | 140,500 |
| 1997/02/20 | 1,360 | 1,364 | 1,346 | 1,356 | +10 | +0.7% | 124,500 |
| 1997/02/19 | 1,320 | 1,348 | 1,310 | 1,346 | +46 | +3.5% | 209,500 |
| 1997/02/18 | 1,280 | 1,310 | 1,280 | 1,300 | ±0 | ±0% | 63,000 |
| 1997/02/17 | 1,338 | 1,352 | 1,300 | 1,300 | -18 | -1.4% | 112,500 |
| 1997/02/14 | 1,260 | 1,330 | 1,260 | 1,318 | +78 | +6.3% | 558,500 |
| 1997/02/13 | 1,290 | 1,290 | 1,240 | 1,240 | -10 | -0.8% | 139,000 |
| 1997/02/12 | 1,266 | 1,304 | 1,250 | 1,250 | -14 | -1.1% | 222,000 |
| 1997/02/10 | 1,240 | 1,288 | 1,232 | 1,264 | +44 | +3.6% | 160,000 |
| 1997/02/07 | 1,266 | 1,278 | 1,220 | 1,220 | -46 | -3.6% | 213,500 |
| 1997/02/06 | 1,300 | 1,306 | 1,266 | 1,266 | -20 | -1.6% | 229,000 |
| 1997/02/05 | 1,318 | 1,324 | 1,278 | 1,286 | -38 | -2.9% | 121,500 |
| 1997/02/04 | 1,304 | 1,370 | 1,298 | 1,324 | +34 | +2.6% | 199,500 |
| 1997/02/03 | 1,300 | 1,300 | 1,268 | 1,290 | -10 | -0.8% | 105,000 |
| 1997/01/31 | 1,326 | 1,370 | 1,300 | 1,300 | +34 | +2.7% | 150,500 |
| 1997/01/30 | 1,340 | 1,340 | 1,262 | 1,266 | -74 | -5.5% | 149,000 |
| 1997/01/29 | 1,280 | 1,340 | 1,240 | 1,340 | +70 | +5.5% | 223,500 |
| 1997/01/28 | 1,250 | 1,340 | 1,248 | 1,270 | -12 | -0.9% | 175,000 |
| 1997/01/27 | 1,274 | 1,288 | 1,260 | 1,282 | +20 | +1.6% | 116,500 |
| 1997/01/24 | 1,354 | 1,354 | 1,252 | 1,262 | -94 | -6.9% | 120,000 |
| 1997/01/23 | 1,350 | 1,368 | 1,336 | 1,356 | -10 | -0.7% | 120,500 |
| 1997/01/22 | 1,280 | 1,366 | 1,264 | 1,366 | +126 | +10.2% | 149,500 |
| 1997/01/21 | 1,234 | 1,266 | 1,230 | 1,240 | -26 | -2.1% | 139,500 |
| 1997/01/20 | 1,350 | 1,350 | 1,224 | 1,266 | -50 | -3.8% | 265,500 |
| 1997/01/17 | 1,326 | 1,342 | 1,310 | 1,316 | -24 | -1.8% | 210,500 |
| 1997/01/16 | 1,382 | 1,382 | 1,320 | 1,340 | -44 | -3.2% | 142,500 |
| 1997/01/14 | 1,330 | 1,408 | 1,300 | 1,384 | -26 | -1.8% | 226,000 |
6901～
6950
件表示中 / 6956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 | 30,300円 | -19.0% | -41.0% | 0.00% | 6.09倍 | -1.43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 |
| レイズネクスト | 169,400円 | +0.1% | +6.8% | 5.37% | 11.29倍 | 1.07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 |
| 日比谷 | 335,000円 | +4.1% | +3.2% | 2.99% | 12.11倍 | 1.03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 |
| ピーエス | 168,900円 | +4.7% | -23.3% | 4.74% | 12.73倍 | 1.37倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 明星工 | 140,300円 | -9.5% | -28.8% | 4.28% | 10.78倍 | 0.97倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
市場注目の銘柄
チャート関連のコラム
