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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,025 | 1,040 | 1,022 | 1,030 | +12 | +1.2% | 1,577,000 |
| 2015/04/10 | 1,027 | 1,036 | 1,015 | 1,018 | -9 | -0.9% | 2,006,000 |
| 2015/04/09 | 1,039 | 1,039 | 1,023 | 1,027 | -15 | -1.4% | 1,413,000 |
| 2015/04/08 | 1,038 | 1,049 | 1,037 | 1,042 | +7 | +0.7% | 2,177,000 |
| 2015/04/07 | 997 | 1,039 | 997 | 1,035 | +43 | +4.3% | 3,036,000 |
| 2015/04/06 | 990 | 997 | 987 | 992 | -8 | -0.8% | 1,215,000 |
| 2015/04/03 | 993 | 1,008 | 986 | 1,000 | +2 | +0.2% | 2,219,000 |
| 2015/04/02 | 1,006 | 1,010 | 991 | 998 | -11 | -1.1% | 3,348,000 |
| 2015/04/01 | 1,026 | 1,030 | 1,006 | 1,009 | -19 | -1.8% | 2,575,000 |
| 2015/03/31 | 1,033 | 1,044 | 1,026 | 1,028 | ±0 | ±0% | 1,622,000 |
| 2015/03/30 | 1,041 | 1,043 | 1,024 | 1,028 | -20 | -1.9% | 1,613,000 |
| 2015/03/27 | 1,034 | 1,065 | 1,034 | 1,048 | +15 | +1.5% | 4,340,000 |
| 2015/03/26 | 1,029 | 1,035 | 1,017 | 1,033 | +2 | +0.2% | 1,857,000 |
| 2015/03/25 | 1,039 | 1,041 | 1,022 | 1,031 | -8 | -0.8% | 1,949,000 |
| 2015/03/24 | 1,045 | 1,047 | 1,034 | 1,039 | -5 | -0.5% | 2,358,000 |
| 2015/03/23 | 1,041 | 1,047 | 1,036 | 1,044 | +20 | +2% | 2,002,000 |
| 2015/03/20 | 1,028 | 1,032 | 1,020 | 1,024 | -4 | -0.4% | 1,330,000 |
| 2015/03/19 | 1,037 | 1,046 | 1,026 | 1,028 | -21 | -2% | 2,166,000 |
| 2015/03/18 | 1,044 | 1,049 | 1,034 | 1,049 | +5 | +0.5% | 1,722,000 |
| 2015/03/17 | 1,031 | 1,048 | 1,030 | 1,044 | +22 | +2.2% | 1,938,000 |
| 2015/03/16 | 1,028 | 1,034 | 1,008 | 1,022 | -16 | -1.5% | 4,401,000 |
| 2015/03/13 | 1,055 | 1,055 | 1,032 | 1,038 | -20 | -1.9% | 4,617,000 |
| 2015/03/12 | 1,047 | 1,063 | 1,042 | 1,058 | +12 | +1.1% | 4,408,000 |
| 2015/03/11 | 991 | 1,051 | 990 | 1,046 | +54 | +5.4% | 7,510,000 |
| 2015/03/10 | 1,002 | 1,006 | 988 | 992 | -5 | -0.5% | 2,638,000 |
| 2015/03/09 | 1,005 | 1,017 | 980 | 997 | +16 | +1.6% | 6,728,000 |
| 2015/03/06 | 982 | 985 | 974 | 981 | -1 | -0.1% | 2,132,000 |
| 2015/03/05 | 968 | 987 | 966 | 982 | +12 | +1.2% | 3,038,000 |
| 2015/03/04 | 953 | 971 | 951 | 970 | +11 | +1.1% | 2,467,000 |
| 2015/03/03 | 976 | 977 | 954 | 959 | -11 | -1.1% | 2,383,000 |
| 2015/03/02 | 972 | 979 | 966 | 970 | -1 | -0.1% | 2,000,000 |
| 2015/02/27 | 982 | 984 | 968 | 971 | -12 | -1.2% | 3,059,000 |
| 2015/02/26 | 982 | 994 | 980 | 983 | +9 | +0.9% | 2,740,000 |
| 2015/02/25 | 972 | 975 | 966 | 974 | +2 | +0.2% | 1,786,000 |
| 2015/02/24 | 976 | 979 | 968 | 972 | -16 | -1.6% | 2,742,000 |
| 2015/02/23 | 1,000 | 1,002 | 985 | 988 | -1 | -0.1% | 2,018,000 |
| 2015/02/20 | 1,000 | 1,000 | 987 | 989 | -11 | -1.1% | 2,016,000 |
| 2015/02/19 | 1,005 | 1,005 | 991 | 1,000 | -7 | -0.7% | 2,185,000 |
| 2015/02/18 | 1,011 | 1,011 | 1,002 | 1,007 | +4 | +0.4% | 2,726,000 |
| 2015/02/17 | 988 | 1,007 | 986 | 1,003 | +14 | +1.4% | 2,011,000 |
| 2015/02/16 | 976 | 991 | 971 | 989 | +26 | +2.7% | 2,265,000 |
| 2015/02/13 | 950 | 965 | 950 | 963 | +6 | +0.6% | 1,997,000 |
| 2015/02/12 | 998 | 1,001 | 953 | 957 | -51 | -5.1% | 4,946,000 |
| 2015/02/10 | 990 | 1,027 | 980 | 1,008 | +23 | +2.3% | 3,702,000 |
| 2015/02/09 | 976 | 990 | 976 | 985 | +20 | +2.1% | 2,262,000 |
| 2015/02/06 | 961 | 972 | 960 | 965 | +9 | +0.9% | 1,537,000 |
| 2015/02/05 | 965 | 965 | 939 | 956 | -17 | -1.7% | 2,360,000 |
| 2015/02/04 | 979 | 985 | 970 | 973 | +24 | +2.5% | 3,018,000 |
| 2015/02/03 | 931 | 953 | 930 | 949 | +31 | +3.4% | 3,913,000 |
| 2015/02/02 | 914 | 928 | 910 | 918 | +4 | +0.4% | 3,380,000 |
2351～
2400
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
