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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,019 | 1,029 | 1,008 | 1,021 | +11 | +1.1% | 2,439,000 |
| 2015/11/20 | 1,000 | 1,011 | 993 | 1,010 | +13 | +1.3% | 2,006,000 |
| 2015/11/19 | 991 | 1,001 | 981 | 997 | +17 | +1.7% | 2,267,000 |
| 2015/11/18 | 995 | 1,003 | 976 | 980 | -6 | -0.6% | 1,956,000 |
| 2015/11/17 | 965 | 992 | 964 | 986 | +32 | +3.4% | 3,006,000 |
| 2015/11/16 | 952 | 956 | 937 | 954 | -7 | -0.7% | 1,606,000 |
| 2015/11/13 | 954 | 966 | 940 | 961 | -7 | -0.7% | 2,589,000 |
| 2015/11/12 | 949 | 969 | 932 | 968 | +26 | +2.8% | 4,080,000 |
| 2015/11/11 | 926 | 956 | 910 | 942 | +23 | +2.5% | 3,517,000 |
| 2015/11/10 | 909 | 919 | 901 | 919 | -1 | -0.1% | 1,358,000 |
| 2015/11/09 | 922 | 930 | 913 | 920 | +1 | +0.1% | 2,425,000 |
| 2015/11/06 | 908 | 922 | 907 | 919 | +16 | +1.8% | 1,096,000 |
| 2015/11/05 | 907 | 911 | 902 | 903 | -2 | -0.2% | 1,306,000 |
| 2015/11/04 | 909 | 926 | 902 | 905 | +11 | +1.2% | 1,664,000 |
| 2015/11/02 | 914 | 918 | 891 | 894 | -29 | -3.1% | 1,979,000 |
| 2015/10/30 | 927 | 930 | 912 | 923 | -12 | -1.3% | 1,399,000 |
| 2015/10/29 | 928 | 939 | 923 | 935 | +11 | +1.2% | 988,000 |
| 2015/10/28 | 931 | 934 | 918 | 924 | -7 | -0.8% | 1,002,000 |
| 2015/10/27 | 953 | 957 | 927 | 931 | -18 | -1.9% | 1,491,000 |
| 2015/10/26 | 946 | 952 | 945 | 949 | +3 | +0.3% | 1,189,000 |
| 2015/10/23 | 949 | 953 | 939 | 946 | +16 | +1.7% | 1,617,000 |
| 2015/10/22 | 931 | 949 | 924 | 930 | -1 | -0.1% | 1,585,000 |
| 2015/10/21 | 903 | 936 | 901 | 931 | +28 | +3.1% | 1,874,000 |
| 2015/10/20 | 917 | 917 | 885 | 903 | -9 | -1% | 3,323,000 |
| 2015/10/19 | 932 | 935 | 908 | 912 | -17 | -1.8% | 2,355,000 |
| 2015/10/16 | 935 | 938 | 921 | 929 | +9 | +1% | 1,870,000 |
| 2015/10/15 | 905 | 922 | 905 | 920 | +12 | +1.3% | 1,306,000 |
| 2015/10/14 | 926 | 930 | 902 | 908 | -17 | -1.8% | 2,173,000 |
| 2015/10/13 | 949 | 953 | 917 | 925 | -44 | -4.5% | 3,878,000 |
| 2015/10/09 | 945 | 970 | 937 | 969 | +33 | +3.5% | 5,286,000 |
| 2015/10/08 | 895 | 941 | 888 | 936 | +35 | +3.9% | 4,776,000 |
| 2015/10/07 | 847 | 904 | 842 | 901 | +51 | +6% | 4,089,000 |
| 2015/10/06 | 860 | 864 | 848 | 850 | +5 | +0.6% | 1,581,000 |
| 2015/10/05 | 835 | 851 | 832 | 845 | +20 | +2.4% | 1,510,000 |
| 2015/10/02 | 820 | 828 | 810 | 825 | -5 | -0.6% | 1,299,000 |
| 2015/10/01 | 818 | 834 | 808 | 830 | +15 | +1.8% | 1,954,000 |
| 2015/09/30 | 812 | 820 | 803 | 815 | +16 | +2% | 1,579,000 |
| 2015/09/29 | 829 | 829 | 797 | 799 | -38 | -4.5% | 2,327,000 |
| 2015/09/28 | 849 | 849 | 832 | 837 | -12 | -1.4% | 1,878,000 |
| 2015/09/25 | 835 | 849 | 826 | 849 | +14 | +1.7% | 1,651,000 |
| 2015/09/24 | 865 | 875 | 833 | 835 | -38 | -4.4% | 1,897,000 |
| 2015/09/18 | 871 | 876 | 857 | 873 | -13 | -1.5% | 1,725,000 |
| 2015/09/17 | 885 | 903 | 883 | 886 | +8 | +0.9% | 1,916,000 |
| 2015/09/16 | 863 | 882 | 860 | 878 | +24 | +2.8% | 1,792,000 |
| 2015/09/15 | 866 | 872 | 852 | 854 | -12 | -1.4% | 1,865,000 |
| 2015/09/14 | 877 | 879 | 851 | 866 | -11 | -1.3% | 2,125,000 |
| 2015/09/11 | 878 | 889 | 870 | 877 | -3 | -0.3% | 3,736,000 |
| 2015/09/10 | 863 | 882 | 855 | 880 | +2 | +0.2% | 3,366,000 |
| 2015/09/09 | 865 | 880 | 850 | 878 | +33 | +3.9% | 3,883,000 |
| 2015/09/08 | 845 | 864 | 839 | 845 | +5 | +0.6% | 4,079,000 |
2201～
2250
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
