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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,383 | 1,408 | 1,380 | 1,400 | +9 | +0.6% | 2,060,000 |
| 2014/04/04 | 1,375 | 1,395 | 1,365 | 1,391 | +10 | +0.7% | 1,930,000 |
| 2014/04/03 | 1,390 | 1,402 | 1,380 | 1,381 | +5 | +0.4% | 2,610,000 |
| 2014/04/02 | 1,355 | 1,399 | 1,355 | 1,376 | +42 | +3.1% | 3,244,000 |
| 2014/04/01 | 1,338 | 1,347 | 1,317 | 1,334 | +3 | +0.2% | 2,341,000 |
| 2014/03/31 | 1,347 | 1,352 | 1,316 | 1,331 | +10 | +0.8% | 1,871,000 |
| 2014/03/28 | 1,342 | 1,346 | 1,310 | 1,321 | -20 | -1.5% | 3,124,000 |
| 2014/03/27 | 1,312 | 1,347 | 1,301 | 1,341 | +5 | +0.4% | 2,766,000 |
| 2014/03/26 | 1,343 | 1,355 | 1,316 | 1,336 | +34 | +2.6% | 2,893,000 |
| 2014/03/25 | 1,310 | 1,317 | 1,291 | 1,302 | -11 | -0.8% | 3,124,000 |
| 2014/03/24 | 1,311 | 1,333 | 1,303 | 1,313 | -28 | -2.1% | 3,598,000 |
| 2014/03/20 | 1,368 | 1,377 | 1,338 | 1,341 | -36 | -2.6% | 2,914,000 |
| 2014/03/19 | 1,409 | 1,432 | 1,361 | 1,377 | -20 | -1.4% | 4,026,000 |
| 2014/03/18 | 1,480 | 1,480 | 1,380 | 1,397 | -40 | -2.8% | 5,747,000 |
| 2014/03/17 | 1,411 | 1,458 | 1,410 | 1,437 | +12 | +0.8% | 1,965,000 |
| 2014/03/14 | 1,443 | 1,463 | 1,417 | 1,425 | -54 | -3.7% | 3,735,000 |
| 2014/03/13 | 1,474 | 1,487 | 1,470 | 1,479 | +7 | +0.5% | 1,599,000 |
| 2014/03/12 | 1,495 | 1,495 | 1,465 | 1,472 | -49 | -3.2% | 1,965,000 |
| 2014/03/11 | 1,521 | 1,535 | 1,511 | 1,521 | -10 | -0.7% | 1,056,000 |
| 2014/03/10 | 1,529 | 1,544 | 1,521 | 1,531 | -23 | -1.5% | 1,080,000 |
| 2014/03/07 | 1,559 | 1,563 | 1,540 | 1,554 | +8 | +0.5% | 1,262,000 |
| 2014/03/06 | 1,506 | 1,552 | 1,499 | 1,546 | +31 | +2% | 1,614,000 |
| 2014/03/05 | 1,514 | 1,520 | 1,501 | 1,515 | +23 | +1.5% | 1,198,000 |
| 2014/03/04 | 1,480 | 1,500 | 1,479 | 1,492 | -1 | -0.1% | 1,095,000 |
| 2014/03/03 | 1,509 | 1,520 | 1,489 | 1,493 | -51 | -3.3% | 1,562,000 |
| 2014/02/28 | 1,544 | 1,572 | 1,537 | 1,544 | -8 | -0.5% | 1,746,000 |
| 2014/02/27 | 1,549 | 1,560 | 1,537 | 1,552 | -1 | -0.1% | 1,042,000 |
| 2014/02/26 | 1,549 | 1,566 | 1,537 | 1,553 | -19 | -1.2% | 1,613,000 |
| 2014/02/25 | 1,536 | 1,584 | 1,533 | 1,572 | +47 | +3.1% | 2,356,000 |
| 2014/02/24 | 1,514 | 1,535 | 1,508 | 1,525 | -11 | -0.7% | 1,347,000 |
| 2014/02/21 | 1,539 | 1,540 | 1,517 | 1,536 | +30 | +2% | 1,076,000 |
| 2014/02/20 | 1,547 | 1,551 | 1,504 | 1,506 | -55 | -3.5% | 1,478,000 |
| 2014/02/19 | 1,524 | 1,561 | 1,520 | 1,561 | +10 | +0.6% | 1,919,000 |
| 2014/02/18 | 1,538 | 1,555 | 1,513 | 1,551 | +23 | +1.5% | 1,624,000 |
| 2014/02/17 | 1,498 | 1,534 | 1,482 | 1,528 | +21 | +1.4% | 2,199,000 |
| 2014/02/14 | 1,501 | 1,534 | 1,496 | 1,507 | -2 | -0.1% | 3,238,000 |
| 2014/02/13 | 1,541 | 1,549 | 1,503 | 1,509 | +8 | +0.5% | 3,495,000 |
| 2014/02/12 | 1,581 | 1,607 | 1,495 | 1,501 | -49 | -3.2% | 4,841,000 |
| 2014/02/10 | 1,520 | 1,554 | 1,504 | 1,550 | +55 | +3.7% | 2,233,000 |
| 2014/02/07 | 1,495 | 1,510 | 1,477 | 1,495 | +30 | +2% | 1,294,000 |
| 2014/02/06 | 1,460 | 1,485 | 1,460 | 1,465 | -35 | -2.3% | 1,966,000 |
| 2014/02/05 | 1,508 | 1,529 | 1,470 | 1,500 | +9 | +0.6% | 2,477,000 |
| 2014/02/04 | 1,510 | 1,529 | 1,485 | 1,491 | -80 | -5.1% | 2,436,000 |
| 2014/02/03 | 1,560 | 1,583 | 1,533 | 1,571 | -20 | -1.3% | 1,930,000 |
| 2014/01/31 | 1,622 | 1,629 | 1,578 | 1,591 | -17 | -1.1% | 1,585,000 |
| 2014/01/30 | 1,596 | 1,619 | 1,580 | 1,608 | -17 | -1% | 2,041,000 |
| 2014/01/29 | 1,585 | 1,625 | 1,584 | 1,625 | +72 | +4.6% | 2,761,000 |
| 2014/01/28 | 1,589 | 1,591 | 1,553 | 1,553 | -44 | -2.8% | 2,109,000 |
| 2014/01/27 | 1,527 | 1,611 | 1,526 | 1,597 | +22 | +1.4% | 3,066,000 |
| 2014/01/24 | 1,555 | 1,594 | 1,554 | 1,575 | -30 | -1.9% | 3,532,000 |
2601～
2650
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
