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 |
|---|---|---|---|---|---|---|---|
| 2008/02/29 | 1,085 | 1,104 | 1,067 | 1,072 | -37 | -3.3% | 2,236,000 |
| 2008/02/28 | 1,087 | 1,112 | 1,065 | 1,109 | -2 | -0.2% | 2,426,000 |
| 2008/02/27 | 1,133 | 1,141 | 1,102 | 1,111 | +4 | +0.4% | 1,702,000 |
| 2008/02/26 | 1,146 | 1,146 | 1,102 | 1,107 | -7 | -0.6% | 1,940,000 |
| 2008/02/25 | 1,057 | 1,123 | 1,050 | 1,114 | +67 | +6.4% | 2,910,000 |
| 2008/02/22 | 1,038 | 1,058 | 1,024 | 1,047 | -16 | -1.5% | 4,103,000 |
| 2008/02/21 | 1,066 | 1,078 | 1,034 | 1,063 | +21 | +2% | 3,990,000 |
| 2008/02/20 | 1,052 | 1,113 | 1,042 | 1,042 | -19 | -1.8% | 3,960,000 |
| 2008/02/19 | 1,069 | 1,072 | 1,045 | 1,061 | +2 | +0.2% | 3,048,000 |
| 2008/02/18 | 1,065 | 1,079 | 1,048 | 1,059 | -26 | -2.4% | 3,355,000 |
| 2008/02/15 | 1,050 | 1,092 | 1,039 | 1,085 | +21 | +2% | 3,846,000 |
| 2008/02/14 | 1,076 | 1,082 | 1,052 | 1,064 | +35 | +3.4% | 3,872,000 |
| 2008/02/13 | 1,033 | 1,052 | 1,026 | 1,029 | -3 | -0.3% | 3,730,000 |
| 2008/02/12 | 1,050 | 1,055 | 1,023 | 1,032 | -70 | -6.4% | 4,327,000 |
| 2008/02/08 | 1,122 | 1,150 | 1,100 | 1,102 | -38 | -3.3% | 3,277,000 |
| 2008/02/07 | 1,143 | 1,164 | 1,102 | 1,140 | -3 | -0.3% | 2,035,000 |
| 2008/02/06 | 1,165 | 1,184 | 1,143 | 1,143 | -43 | -3.6% | 3,487,000 |
| 2008/02/05 | 1,235 | 1,268 | 1,175 | 1,186 | -46 | -3.7% | 4,028,000 |
| 2008/02/04 | 1,238 | 1,252 | 1,209 | 1,232 | -6 | -0.5% | 2,389,000 |
| 2008/02/01 | 1,200 | 1,271 | 1,153 | 1,238 | -2 | -0.2% | 8,493,000 |
| 2008/01/31 | 1,343 | 1,350 | 1,239 | 1,240 | -199 | -13.8% | 10,716,000 |
| 2008/01/30 | 1,387 | 1,457 | 1,379 | 1,439 | +92 | +6.8% | 5,026,000 |
| 2008/01/29 | 1,311 | 1,360 | 1,291 | 1,347 | +96 | +7.7% | 4,096,000 |
| 2008/01/28 | 1,300 | 1,347 | 1,251 | 1,251 | -66 | -5% | 4,161,000 |
| 2008/01/25 | 1,257 | 1,322 | 1,247 | 1,317 | +120 | +10% | 3,876,000 |
| 2008/01/24 | 1,182 | 1,224 | 1,172 | 1,197 | +95 | +8.6% | 4,319,000 |
| 2008/01/23 | 1,090 | 1,130 | 1,078 | 1,102 | +44 | +4.2% | 3,664,000 |
| 2008/01/22 | 1,085 | 1,098 | 1,053 | 1,058 | -67 | -6% | 3,285,000 |
| 2008/01/21 | 1,156 | 1,161 | 1,122 | 1,125 | -67 | -5.6% | 2,451,000 |
| 2008/01/18 | 1,100 | 1,204 | 1,089 | 1,192 | +52 | +4.6% | 2,077,000 |
| 2008/01/17 | 1,118 | 1,145 | 1,102 | 1,140 | +62 | +5.8% | 3,730,000 |
| 2008/01/16 | 1,072 | 1,137 | 1,058 | 1,078 | -17 | -1.6% | 4,498,000 |
| 2008/01/15 | 1,118 | 1,134 | 1,086 | 1,095 | -15 | -1.4% | 2,751,000 |
| 2008/01/11 | 1,168 | 1,180 | 1,104 | 1,110 | -78 | -6.6% | 3,700,000 |
| 2008/01/10 | 1,202 | 1,216 | 1,184 | 1,188 | -4 | -0.3% | 1,847,000 |
| 2008/01/09 | 1,162 | 1,199 | 1,145 | 1,192 | -7 | -0.6% | 2,130,000 |
| 2008/01/08 | 1,201 | 1,217 | 1,184 | 1,199 | -8 | -0.7% | 1,794,000 |
| 2008/01/07 | 1,228 | 1,230 | 1,183 | 1,207 | -22 | -1.8% | 1,982,000 |
| 2008/01/04 | 1,274 | 1,274 | 1,197 | 1,229 | -44 | -3.5% | 1,628,000 |
| 2007/12/28 | 1,294 | 1,298 | 1,262 | 1,273 | -61 | -4.6% | 728,000 |
| 2007/12/27 | 1,323 | 1,343 | 1,319 | 1,334 | +9 | +0.7% | 1,799,000 |
| 2007/12/26 | 1,308 | 1,326 | 1,288 | 1,325 | +25 | +1.9% | 832,000 |
| 2007/12/25 | 1,272 | 1,303 | 1,272 | 1,300 | +29 | +2.3% | 1,221,000 |
| 2007/12/21 | 1,264 | 1,279 | 1,237 | 1,271 | +3 | +0.2% | 3,225,000 |
| 2007/12/20 | 1,272 | 1,290 | 1,261 | 1,268 | +16 | +1.3% | 2,133,000 |
| 2007/12/19 | 1,257 | 1,306 | 1,250 | 1,252 | +15 | +1.2% | 3,063,000 |
| 2007/12/18 | 1,262 | 1,270 | 1,219 | 1,237 | -65 | -5% | 5,389,000 |
| 2007/12/17 | 1,298 | 1,325 | 1,292 | 1,302 | -36 | -2.7% | 3,550,000 |
| 2007/12/14 | 1,373 | 1,381 | 1,327 | 1,338 | -43 | -3.1% | 6,990,000 |
| 2007/12/13 | 1,429 | 1,431 | 1,366 | 1,381 | -68 | -4.7% | 3,878,000 |
4251～
4300
件表示中 / 6995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 | 33,200円 | -19.0% | -41.0% | 0.00% | 6.67倍 | -1.58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 |
| インフロニア１ Ｐ | 465,100円 | - | - | 2.80% | - | - |
|
- |
| 日比谷 | 382,000円 | +4.1% | +3.2% | 2.62% | 13.81倍 | 1.18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 |
| ピーエス | 182,100円 | +4.7% | -23.3% | 4.39% | 13.73倍 | 1.47倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 矢作建 | 189,800円 | +19.4% | +14.9% | 4.74% | 12.37倍 | 1.19倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
市場注目の銘柄
チャート関連のコラム
