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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,629 | 1,645 | 1,605 | 1,605 | +9 | +0.6% | 2,375,000 |
| 2014/01/22 | 1,601 | 1,605 | 1,582 | 1,596 | -22 | -1.4% | 2,508,000 |
| 2014/01/21 | 1,613 | 1,627 | 1,603 | 1,618 | +22 | +1.4% | 1,458,000 |
| 2014/01/20 | 1,631 | 1,633 | 1,594 | 1,596 | -25 | -1.5% | 1,916,000 |
| 2014/01/17 | 1,609 | 1,632 | 1,604 | 1,621 | -6 | -0.4% | 1,771,000 |
| 2014/01/16 | 1,645 | 1,650 | 1,621 | 1,627 | -14 | -0.9% | 2,271,000 |
| 2014/01/15 | 1,603 | 1,669 | 1,596 | 1,641 | +112 | +7.3% | 5,226,000 |
| 2014/01/14 | 1,500 | 1,559 | 1,482 | 1,529 | +39 | +2.6% | 3,940,000 |
| 2014/01/10 | 1,464 | 1,497 | 1,464 | 1,490 | +7 | +0.5% | 2,991,000 |
| 2014/01/09 | 1,481 | 1,489 | 1,468 | 1,483 | -10 | -0.7% | 1,520,000 |
| 2014/01/08 | 1,480 | 1,493 | 1,466 | 1,493 | +18 | +1.2% | 1,586,000 |
| 2014/01/07 | 1,487 | 1,495 | 1,465 | 1,475 | -12 | -0.8% | 1,300,000 |
| 2014/01/06 | 1,505 | 1,519 | 1,485 | 1,487 | -39 | -2.6% | 2,126,000 |
| 2013/12/30 | 1,516 | 1,528 | 1,504 | 1,526 | +17 | +1.1% | 1,718,000 |
| 2013/12/27 | 1,501 | 1,512 | 1,481 | 1,509 | +14 | +0.9% | 1,946,000 |
| 2013/12/26 | 1,476 | 1,497 | 1,463 | 1,495 | +33 | +2.3% | 1,184,000 |
| 2013/12/25 | 1,454 | 1,467 | 1,441 | 1,462 | +4 | +0.3% | 1,629,000 |
| 2013/12/24 | 1,452 | 1,464 | 1,451 | 1,458 | +15 | +1% | 2,166,000 |
| 2013/12/20 | 1,435 | 1,443 | 1,420 | 1,443 | -3 | -0.2% | 1,633,000 |
| 2013/12/19 | 1,470 | 1,477 | 1,438 | 1,446 | +6 | +0.4% | 2,243,000 |
| 2013/12/18 | 1,382 | 1,440 | 1,382 | 1,440 | +57 | +4.1% | 2,347,000 |
| 2013/12/17 | 1,383 | 1,410 | 1,380 | 1,383 | +5 | +0.4% | 1,608,000 |
| 2013/12/16 | 1,419 | 1,425 | 1,374 | 1,378 | -39 | -2.8% | 2,809,000 |
| 2013/12/13 | 1,444 | 1,464 | 1,415 | 1,417 | -33 | -2.3% | 5,542,000 |
| 2013/12/12 | 1,450 | 1,469 | 1,400 | 1,450 | -40 | -2.7% | 5,144,000 |
| 2013/12/11 | 1,496 | 1,507 | 1,480 | 1,490 | +1 | +0.1% | 2,994,000 |
| 2013/12/10 | 1,469 | 1,500 | 1,467 | 1,489 | +8 | +0.5% | 3,684,000 |
| 2013/12/09 | 1,429 | 1,483 | 1,429 | 1,481 | +87 | +6.2% | 4,054,000 |
| 2013/12/06 | 1,374 | 1,398 | 1,369 | 1,394 | +20 | +1.5% | 1,793,000 |
| 2013/12/05 | 1,394 | 1,407 | 1,367 | 1,374 | -14 | -1% | 2,247,000 |
| 2013/12/04 | 1,394 | 1,397 | 1,374 | 1,388 | -27 | -1.9% | 2,542,000 |
| 2013/12/03 | 1,420 | 1,429 | 1,408 | 1,415 | +3 | +0.2% | 2,290,000 |
| 2013/12/02 | 1,401 | 1,419 | 1,396 | 1,412 | +11 | +0.8% | 2,131,000 |
| 2013/11/29 | 1,377 | 1,402 | 1,373 | 1,401 | -6 | -0.4% | 3,340,000 |
| 2013/11/28 | 1,394 | 1,408 | 1,381 | 1,407 | +42 | +3.1% | 2,242,000 |
| 2013/11/27 | 1,369 | 1,392 | 1,364 | 1,365 | -4 | -0.3% | 2,642,000 |
| 2013/11/26 | 1,355 | 1,379 | 1,345 | 1,369 | +34 | +2.5% | 3,587,000 |
| 2013/11/25 | 1,298 | 1,336 | 1,294 | 1,335 | +48 | +3.7% | 3,324,000 |
| 2013/11/22 | 1,299 | 1,300 | 1,281 | 1,287 | -5 | -0.4% | 2,232,000 |
| 2013/11/21 | 1,285 | 1,294 | 1,274 | 1,292 | +11 | +0.9% | 1,304,000 |
| 2013/11/20 | 1,291 | 1,298 | 1,278 | 1,281 | -7 | -0.5% | 829,000 |
| 2013/11/19 | 1,279 | 1,298 | 1,278 | 1,288 | ±0 | ±0% | 1,146,000 |
| 2013/11/18 | 1,296 | 1,306 | 1,283 | 1,288 | +2 | +0.2% | 1,944,000 |
| 2013/11/15 | 1,284 | 1,288 | 1,276 | 1,286 | +6 | +0.5% | 1,936,000 |
| 2013/11/14 | 1,269 | 1,285 | 1,262 | 1,280 | +16 | +1.3% | 2,002,000 |
| 2013/11/13 | 1,247 | 1,274 | 1,243 | 1,264 | +25 | +2% | 3,014,000 |
| 2013/11/12 | 1,226 | 1,241 | 1,217 | 1,239 | +20 | +1.6% | 1,756,000 |
| 2013/11/11 | 1,227 | 1,228 | 1,205 | 1,219 | +40 | +3.4% | 1,411,000 |
| 2013/11/08 | 1,198 | 1,199 | 1,162 | 1,179 | -34 | -2.8% | 2,447,000 |
| 2013/11/07 | 1,234 | 1,235 | 1,210 | 1,213 | -21 | -1.7% | 1,034,000 |
2651～
2700
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
