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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,193 | 1,204 | 1,174 | 1,181 | +2 | +0.2% | 3,698,000 |
| 2008/07/16 | 1,188 | 1,199 | 1,168 | 1,179 | -8 | -0.7% | 2,987,000 |
| 2008/07/15 | 1,225 | 1,232 | 1,178 | 1,187 | -49 | -4% | 2,601,000 |
| 2008/07/14 | 1,189 | 1,237 | 1,173 | 1,236 | +48 | +4% | 3,898,000 |
| 2008/07/11 | 1,200 | 1,211 | 1,156 | 1,188 | -7 | -0.6% | 4,051,000 |
| 2008/07/10 | 1,125 | 1,203 | 1,125 | 1,195 | +49 | +4.3% | 4,071,000 |
| 2008/07/09 | 1,126 | 1,154 | 1,123 | 1,146 | +21 | +1.9% | 4,144,000 |
| 2008/07/08 | 1,195 | 1,195 | 1,093 | 1,125 | -62 | -5.2% | 4,682,000 |
| 2008/07/07 | 1,129 | 1,195 | 1,125 | 1,187 | +59 | +5.2% | 2,863,000 |
| 2008/07/04 | 1,129 | 1,142 | 1,106 | 1,128 | ±0 | ±0% | 2,833,000 |
| 2008/07/03 | 1,100 | 1,175 | 1,090 | 1,128 | +11 | +1% | 4,848,000 |
| 2008/07/02 | 1,166 | 1,173 | 1,115 | 1,117 | -35 | -3% | 4,444,000 |
| 2008/07/01 | 1,155 | 1,171 | 1,144 | 1,152 | -2 | -0.2% | 3,053,000 |
| 2008/06/30 | 1,140 | 1,174 | 1,140 | 1,154 | +27 | +2.4% | 3,155,000 |
| 2008/06/27 | 1,133 | 1,146 | 1,105 | 1,127 | -53 | -4.5% | 4,381,000 |
| 2008/06/26 | 1,188 | 1,210 | 1,168 | 1,180 | -6 | -0.5% | 2,936,000 |
| 2008/06/25 | 1,205 | 1,205 | 1,163 | 1,186 | -23 | -1.9% | 2,799,000 |
| 2008/06/24 | 1,182 | 1,221 | 1,181 | 1,209 | +48 | +4.1% | 3,617,000 |
| 2008/06/23 | 1,110 | 1,181 | 1,101 | 1,161 | +6 | +0.5% | 4,627,000 |
| 2008/06/20 | 1,214 | 1,219 | 1,141 | 1,155 | -48 | -4% | 4,122,000 |
| 2008/06/19 | 1,215 | 1,230 | 1,195 | 1,203 | -10 | -0.8% | 2,953,000 |
| 2008/06/18 | 1,208 | 1,219 | 1,188 | 1,213 | -15 | -1.2% | 3,208,000 |
| 2008/06/17 | 1,190 | 1,251 | 1,184 | 1,228 | +58 | +5% | 8,818,000 |
| 2008/06/16 | 1,118 | 1,174 | 1,110 | 1,170 | +72 | +6.6% | 6,050,000 |
| 2008/06/13 | 1,105 | 1,113 | 1,078 | 1,098 | +23 | +2.1% | 8,268,000 |
| 2008/06/12 | 1,107 | 1,115 | 1,073 | 1,075 | -51 | -4.5% | 5,348,000 |
| 2008/06/11 | 1,140 | 1,140 | 1,096 | 1,126 | -23 | -2% | 6,248,000 |
| 2008/06/10 | 1,213 | 1,218 | 1,125 | 1,149 | -57 | -4.7% | 5,068,000 |
| 2008/06/09 | 1,177 | 1,219 | 1,162 | 1,206 | -14 | -1.1% | 3,308,000 |
| 2008/06/06 | 1,270 | 1,274 | 1,217 | 1,220 | -13 | -1.1% | 4,571,000 |
| 2008/06/05 | 1,215 | 1,252 | 1,206 | 1,233 | +33 | +2.8% | 6,244,000 |
| 2008/06/04 | 1,182 | 1,201 | 1,165 | 1,200 | +34 | +2.9% | 5,479,000 |
| 2008/06/03 | 1,174 | 1,201 | 1,161 | 1,166 | -7 | -0.6% | 7,355,000 |
| 2008/06/02 | 1,160 | 1,181 | 1,147 | 1,173 | +53 | +4.7% | 7,578,000 |
| 2008/05/30 | 1,121 | 1,133 | 1,093 | 1,120 | +11 | +1% | 7,118,000 |
| 2008/05/29 | 1,080 | 1,111 | 1,071 | 1,109 | +40 | +3.7% | 6,528,000 |
| 2008/05/28 | 1,128 | 1,147 | 1,061 | 1,069 | -43 | -3.9% | 6,555,000 |
| 2008/05/27 | 1,156 | 1,157 | 1,086 | 1,112 | -56 | -4.8% | 7,901,000 |
| 2008/05/26 | 1,123 | 1,185 | 1,122 | 1,168 | +52 | +4.7% | 10,915,000 |
| 2008/05/23 | 1,045 | 1,143 | 1,041 | 1,116 | +89 | +8.7% | 12,638,000 |
| 2008/05/22 | 941 | 1,032 | 941 | 1,027 | +76 | +8% | 6,643,000 |
| 2008/05/21 | 939 | 964 | 928 | 951 | +12 | +1.3% | 5,228,000 |
| 2008/05/20 | 975 | 984 | 926 | 939 | -42 | -4.3% | 5,915,000 |
| 2008/05/19 | 998 | 1,017 | 972 | 981 | -10 | -1% | 3,795,000 |
| 2008/05/16 | 959 | 1,004 | 959 | 991 | +52 | +5.5% | 8,839,000 |
| 2008/05/15 | 870 | 964 | 870 | 939 | +69 | +7.9% | 8,491,000 |
| 2008/05/14 | 835 | 874 | 822 | 870 | +55 | +6.7% | 6,908,000 |
| 2008/05/13 | 820 | 822 | 801 | 815 | -8 | -1% | 3,979,000 |
| 2008/05/12 | 804 | 843 | 797 | 823 | +21 | +2.6% | 3,783,000 |
| 2008/05/09 | 832 | 832 | 796 | 802 | -29 | -3.5% | 4,276,000 |
4001～
4050
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
