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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 2,140 | 2,200 | 2,130 | 2,190 | +80 | +3.8% | 1,704,000 |
| 2006/11/29 | 2,100 | 2,125 | 2,090 | 2,110 | +50 | +2.4% | 1,509,000 |
| 2006/11/28 | 2,025 | 2,065 | 2,010 | 2,060 | +30 | +1.5% | 1,130,000 |
| 2006/11/27 | 2,000 | 2,045 | 2,000 | 2,030 | +10 | +0.5% | 731,000 |
| 2006/11/24 | 2,030 | 2,030 | 1,996 | 2,020 | -35 | -1.7% | 1,321,000 |
| 2006/11/22 | 2,020 | 2,055 | 1,998 | 2,055 | +50 | +2.5% | 1,560,000 |
| 2006/11/21 | 2,020 | 2,030 | 1,995 | 2,005 | +15 | +0.8% | 1,996,000 |
| 2006/11/20 | 2,070 | 2,090 | 1,990 | 1,990 | -105 | -5% | 2,397,000 |
| 2006/11/17 | 2,140 | 2,145 | 2,090 | 2,095 | -35 | -1.6% | 785,000 |
| 2006/11/16 | 2,165 | 2,180 | 2,125 | 2,130 | -15 | -0.7% | 740,000 |
| 2006/11/15 | 2,160 | 2,160 | 2,130 | 2,145 | +15 | +0.7% | 1,028,000 |
| 2006/11/14 | 2,110 | 2,155 | 2,110 | 2,130 | +35 | +1.7% | 1,715,000 |
| 2006/11/13 | 2,135 | 2,135 | 2,080 | 2,095 | -50 | -2.3% | 1,856,000 |
| 2006/11/10 | 2,120 | 2,210 | 2,120 | 2,145 | +10 | +0.5% | 2,509,000 |
| 2006/11/09 | 2,145 | 2,175 | 2,125 | 2,135 | -45 | -2.1% | 1,455,000 |
| 2006/11/08 | 2,185 | 2,210 | 2,170 | 2,180 | -45 | -2% | 1,407,000 |
| 2006/11/07 | 2,235 | 2,240 | 2,195 | 2,225 | +5 | +0.2% | 1,933,000 |
| 2006/11/06 | 2,150 | 2,225 | 2,130 | 2,220 | +130 | +6.2% | 3,166,000 |
| 2006/11/02 | 2,060 | 2,100 | 2,060 | 2,090 | +20 | +1% | 1,444,000 |
| 2006/11/01 | 2,105 | 2,105 | 2,065 | 2,070 | -50 | -2.4% | 2,108,000 |
| 2006/10/31 | 2,130 | 2,160 | 2,105 | 2,120 | -5 | -0.2% | 1,296,000 |
| 2006/10/30 | 2,155 | 2,175 | 2,125 | 2,125 | -85 | -3.8% | 1,371,000 |
| 2006/10/27 | 2,235 | 2,260 | 2,200 | 2,210 | -50 | -2.2% | 1,466,000 |
| 2006/10/26 | 2,170 | 2,280 | 2,170 | 2,260 | +75 | +3.4% | 2,623,000 |
| 2006/10/25 | 2,190 | 2,210 | 2,180 | 2,185 | -20 | -0.9% | 1,454,000 |
| 2006/10/24 | 2,230 | 2,240 | 2,200 | 2,205 | -25 | -1.1% | 1,283,000 |
| 2006/10/23 | 2,215 | 2,250 | 2,210 | 2,230 | -50 | -2.2% | 1,802,000 |
| 2006/10/20 | 2,245 | 2,290 | 2,245 | 2,280 | +20 | +0.9% | 1,114,000 |
| 2006/10/19 | 2,275 | 2,295 | 2,250 | 2,260 | -30 | -1.3% | 1,019,000 |
| 2006/10/18 | 2,270 | 2,290 | 2,250 | 2,290 | +15 | +0.7% | 1,367,000 |
| 2006/10/17 | 2,315 | 2,315 | 2,255 | 2,275 | -10 | -0.4% | 1,311,000 |
| 2006/10/16 | 2,275 | 2,315 | 2,265 | 2,285 | +60 | +2.7% | 1,290,000 |
| 2006/10/13 | 2,175 | 2,240 | 2,170 | 2,225 | +85 | +4% | 2,417,000 |
| 2006/10/12 | 2,180 | 2,180 | 2,135 | 2,140 | -35 | -1.6% | 1,563,000 |
| 2006/10/11 | 2,165 | 2,240 | 2,150 | 2,175 | +40 | +1.9% | 2,651,000 |
| 2006/10/10 | 2,125 | 2,175 | 2,125 | 2,135 | -20 | -0.9% | 1,297,000 |
| 2006/10/06 | 2,155 | 2,170 | 2,130 | 2,155 | -25 | -1.1% | 1,852,000 |
| 2006/10/05 | 2,220 | 2,230 | 2,180 | 2,180 | -15 | -0.7% | 1,718,000 |
| 2006/10/04 | 2,255 | 2,255 | 2,190 | 2,195 | -80 | -3.5% | 2,024,000 |
| 2006/10/03 | 2,285 | 2,315 | 2,265 | 2,275 | ±0 | ±0% | 1,114,000 |
| 2006/10/02 | 2,310 | 2,320 | 2,260 | 2,275 | -35 | -1.5% | 1,640,000 |
| 2006/09/29 | 2,325 | 2,330 | 2,280 | 2,310 | -10 | -0.4% | 841,000 |
| 2006/09/28 | 2,290 | 2,325 | 2,255 | 2,320 | +25 | +1.1% | 1,191,000 |
| 2006/09/27 | 2,265 | 2,295 | 2,255 | 2,295 | +85 | +3.8% | 1,512,000 |
| 2006/09/26 | 2,170 | 2,250 | 2,170 | 2,210 | +80 | +3.8% | 3,317,000 |
| 2006/09/25 | 2,150 | 2,200 | 2,115 | 2,130 | -55 | -2.5% | 1,963,000 |
| 2006/09/22 | 2,200 | 2,245 | 2,170 | 2,185 | -15 | -0.7% | 1,685,000 |
| 2006/09/21 | 2,220 | 2,225 | 2,185 | 2,200 | ±0 | ±0% | 2,136,000 |
| 2006/09/20 | 2,155 | 2,220 | 2,150 | 2,200 | +10 | +0.5% | 2,452,000 |
| 2006/09/19 | 2,175 | 2,245 | 2,150 | 2,190 | -15 | -0.7% | 2,602,000 |
4401～
4450
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
