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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 888 | 892 | 854 | 859 | -24 | -2.7% | 3,236,000 |
| 2011/08/11 | 849 | 886 | 835 | 883 | +24 | +2.8% | 4,648,000 |
| 2011/08/10 | 926 | 930 | 851 | 859 | -33 | -3.7% | 5,642,000 |
| 2011/08/09 | 862 | 894 | 834 | 892 | -9 | -1% | 4,083,000 |
| 2011/08/08 | 920 | 938 | 900 | 901 | -33 | -3.5% | 3,387,000 |
| 2011/08/05 | 921 | 947 | 920 | 934 | -40 | -4.1% | 3,031,000 |
| 2011/08/04 | 989 | 994 | 974 | 974 | -14 | -1.4% | 1,790,000 |
| 2011/08/03 | 1,006 | 1,006 | 987 | 988 | -33 | -3.2% | 1,764,000 |
| 2011/08/02 | 1,024 | 1,029 | 1,012 | 1,021 | -3 | -0.3% | 2,194,000 |
| 2011/08/01 | 999 | 1,030 | 999 | 1,024 | +38 | +3.9% | 2,814,000 |
| 2011/07/29 | 1,011 | 1,018 | 983 | 986 | -30 | -3% | 2,349,000 |
| 2011/07/28 | 1,010 | 1,024 | 1,004 | 1,016 | ±0 | ±0% | 1,811,000 |
| 2011/07/27 | 1,020 | 1,036 | 1,014 | 1,016 | -11 | -1.1% | 3,021,000 |
| 2011/07/26 | 1,010 | 1,034 | 1,008 | 1,027 | +21 | +2.1% | 3,067,000 |
| 2011/07/25 | 1,005 | 1,023 | 1,003 | 1,006 | +4 | +0.4% | 3,274,000 |
| 2011/07/22 | 980 | 1,004 | 979 | 1,002 | +36 | +3.7% | 4,957,000 |
| 2011/07/21 | 949 | 967 | 943 | 966 | +16 | +1.7% | 2,589,000 |
| 2011/07/20 | 953 | 962 | 942 | 950 | +10 | +1.1% | 2,572,000 |
| 2011/07/19 | 931 | 948 | 928 | 940 | +15 | +1.6% | 2,219,000 |
| 2011/07/15 | 913 | 929 | 913 | 925 | +13 | +1.4% | 1,817,000 |
| 2011/07/14 | 925 | 927 | 908 | 912 | -14 | -1.5% | 1,950,000 |
| 2011/07/13 | 925 | 934 | 908 | 926 | +5 | +0.5% | 2,494,000 |
| 2011/07/12 | 933 | 938 | 918 | 921 | -27 | -2.8% | 2,801,000 |
| 2011/07/11 | 949 | 956 | 946 | 948 | -15 | -1.6% | 1,506,000 |
| 2011/07/08 | 954 | 968 | 948 | 963 | +24 | +2.6% | 4,522,000 |
| 2011/07/07 | 912 | 950 | 910 | 939 | +25 | +2.7% | 4,064,000 |
| 2011/07/06 | 909 | 918 | 902 | 914 | +12 | +1.3% | 2,823,000 |
| 2011/07/05 | 921 | 922 | 893 | 902 | -18 | -2% | 3,305,000 |
| 2011/07/04 | 934 | 937 | 917 | 920 | -7 | -0.8% | 3,048,000 |
| 2011/07/01 | 928 | 940 | 922 | 927 | +4 | +0.4% | 2,141,000 |
| 2011/06/30 | 933 | 937 | 921 | 923 | -9 | -1% | 2,937,000 |
| 2011/06/29 | 950 | 955 | 930 | 932 | -12 | -1.3% | 2,013,000 |
| 2011/06/28 | 940 | 949 | 929 | 944 | +6 | +0.6% | 2,328,000 |
| 2011/06/27 | 955 | 960 | 937 | 938 | -32 | -3.3% | 2,398,000 |
| 2011/06/24 | 970 | 977 | 953 | 970 | +3 | +0.3% | 1,760,000 |
| 2011/06/23 | 959 | 972 | 950 | 967 | +7 | +0.7% | 1,479,000 |
| 2011/06/22 | 949 | 965 | 947 | 960 | +23 | +2.5% | 1,731,000 |
| 2011/06/21 | 923 | 946 | 921 | 937 | +20 | +2.2% | 3,006,000 |
| 2011/06/20 | 932 | 933 | 913 | 917 | -11 | -1.2% | 3,169,000 |
| 2011/06/17 | 938 | 944 | 918 | 928 | -10 | -1.1% | 2,744,000 |
| 2011/06/16 | 940 | 952 | 937 | 938 | -9 | -1% | 3,521,000 |
| 2011/06/15 | 975 | 978 | 945 | 947 | -24 | -2.5% | 3,998,000 |
| 2011/06/14 | 972 | 976 | 959 | 971 | -8 | -0.8% | 2,353,000 |
| 2011/06/13 | 961 | 995 | 950 | 979 | +9 | +0.9% | 4,054,000 |
| 2011/06/10 | 961 | 981 | 951 | 970 | +19 | +2% | 6,355,000 |
| 2011/06/09 | 937 | 953 | 926 | 951 | +15 | +1.6% | 3,675,000 |
| 2011/06/08 | 910 | 942 | 910 | 936 | +25 | +2.7% | 5,052,000 |
| 2011/06/07 | 863 | 913 | 862 | 911 | +47 | +5.4% | 4,525,000 |
| 2011/06/06 | 877 | 877 | 857 | 864 | -13 | -1.5% | 2,917,000 |
| 2011/06/03 | 900 | 902 | 873 | 877 | -19 | -2.1% | 2,913,000 |
3251～
3300
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
