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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 370 | 376 | 367 | 367 | -9 | -2.4% | 1,332,400 |
| 2021/08/18 | 376 | 378 | 370 | 376 | -1 | -0.3% | 1,295,800 |
| 2021/08/17 | 387 | 390 | 377 | 377 | -10 | -2.6% | 1,529,400 |
| 2021/08/16 | 384 | 389 | 380 | 387 | ±0 | ±0% | 1,267,500 |
| 2021/08/13 | 383 | 393 | 383 | 387 | +1 | +0.3% | 1,676,200 |
| 2021/08/12 | 383 | 393 | 381 | 386 | +13 | +3.5% | 2,431,800 |
| 2021/08/11 | 366 | 377 | 365 | 373 | +12 | +3.3% | 2,423,200 |
| 2021/08/10 | 350 | 363 | 350 | 361 | +3 | +0.8% | 1,536,100 |
| 2021/08/06 | 352 | 361 | 352 | 358 | +6 | +1.7% | 1,591,000 |
| 2021/08/05 | 348 | 357 | 341 | 352 | +4 | +1.1% | 2,686,700 |
| 2021/08/04 | 350 | 360 | 348 | 348 | -9 | -2.5% | 4,067,500 |
| 2021/08/03 | 388 | 388 | 350 | 357 | -34 | -8.7% | 7,967,500 |
| 2021/08/02 | 388 | 396 | 387 | 391 | +2 | +0.5% | 2,824,500 |
| 2021/07/30 | 440 | 444 | 384 | 389 | -62 | -13.7% | 11,277,200 |
| 2021/07/29 | 451 | 455 | 447 | 451 | +2 | +0.4% | 1,178,700 |
| 2021/07/28 | 456 | 457 | 447 | 449 | -5 | -1.1% | 1,215,500 |
| 2021/07/27 | 454 | 458 | 449 | 454 | +1 | +0.2% | 1,423,000 |
| 2021/07/26 | 454 | 459 | 449 | 453 | +3 | +0.7% | 1,129,900 |
| 2021/07/21 | 455 | 455 | 446 | 450 | +1 | +0.2% | 1,852,600 |
| 2021/07/20 | 443 | 457 | 438 | 449 | -6 | -1.3% | 2,862,700 |
| 2021/07/19 | 455 | 462 | 443 | 455 | -13 | -2.8% | 4,360,300 |
| 2021/07/16 | 459 | 472 | 457 | 468 | +31 | +7.1% | 7,425,800 |
| 2021/07/15 | 444 | 445 | 435 | 437 | -11 | -2.5% | 1,709,900 |
| 2021/07/14 | 450 | 455 | 447 | 448 | -8 | -1.8% | 1,412,000 |
| 2021/07/13 | 454 | 461 | 449 | 456 | +1 | +0.2% | 1,690,000 |
| 2021/07/12 | 452 | 456 | 446 | 455 | +4 | +0.9% | 1,833,700 |
| 2021/07/09 | 429 | 453 | 429 | 451 | +13 | +3% | 3,086,200 |
| 2021/07/08 | 449 | 454 | 438 | 438 | -11 | -2.4% | 2,006,700 |
| 2021/07/07 | 457 | 459 | 448 | 449 | -16 | -3.4% | 3,490,900 |
| 2021/07/06 | 459 | 470 | 450 | 465 | +9 | +2% | 3,942,500 |
| 2021/07/05 | 457 | 460 | 450 | 456 | +1 | +0.2% | 1,852,000 |
| 2021/07/02 | 438 | 457 | 437 | 455 | +15 | +3.4% | 3,409,400 |
| 2021/07/01 | 443 | 448 | 435 | 440 | -1 | -0.2% | 2,053,700 |
| 2021/06/30 | 441 | 446 | 432 | 441 | ±0 | ±0% | 2,192,400 |
| 2021/06/29 | 453 | 453 | 437 | 441 | -15 | -3.3% | 4,190,200 |
| 2021/06/28 | 455 | 468 | 453 | 456 | +8 | +1.8% | 3,357,900 |
| 2021/06/25 | 459 | 468 | 446 | 448 | -6 | -1.3% | 4,289,600 |
| 2021/06/24 | 445 | 460 | 437 | 454 | +12 | +2.7% | 3,540,600 |
| 2021/06/23 | 436 | 446 | 434 | 442 | +9 | +2.1% | 3,362,400 |
| 2021/06/22 | 418 | 438 | 415 | 433 | +23 | +5.6% | 3,763,200 |
| 2021/06/21 | 415 | 426 | 409 | 410 | +5 | +1.2% | 4,684,000 |
| 2021/06/18 | 409 | 411 | 404 | 405 | -4 | -1% | 1,274,300 |
| 2021/06/17 | 416 | 418 | 407 | 409 | -3 | -0.7% | 1,201,000 |
| 2021/06/16 | 404 | 417 | 404 | 412 | +11 | +2.7% | 2,190,000 |
| 2021/06/15 | 398 | 401 | 394 | 401 | +1 | +0.3% | 1,000,300 |
| 2021/06/14 | 404 | 405 | 397 | 400 | -3 | -0.7% | 1,224,000 |
| 2021/06/11 | 406 | 407 | 399 | 403 | -4 | -1% | 1,296,900 |
| 2021/06/10 | 404 | 410 | 399 | 407 | +4 | +1% | 1,340,700 |
| 2021/06/09 | 412 | 413 | 401 | 403 | -11 | -2.7% | 1,823,200 |
| 2021/06/08 | 412 | 417 | 412 | 414 | +2 | +0.5% | 948,600 |
801～
850
件表示中 / 6840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 |
| 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 |
| 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 |
| レイズネクスト | 153,600円 | +11.1% | -7.4% | 4.88% | 12.47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 |
| 明星工 | 132,600円 | +4.3% | -2.3% | 3.54% | 10.80倍 | 0.99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
