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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 2,305 | 2,305 | 2,255 | 2,270 | -45 | -1.9% | 764,000 |
| 2006/07/05 | 2,270 | 2,320 | 2,265 | 2,315 | +5 | +0.2% | 698,000 |
| 2006/07/04 | 2,365 | 2,370 | 2,310 | 2,310 | -35 | -1.5% | 946,000 |
| 2006/07/03 | 2,345 | 2,355 | 2,330 | 2,345 | +5 | +0.2% | 1,027,000 |
| 2006/06/30 | 2,350 | 2,355 | 2,325 | 2,340 | +70 | +3.1% | 1,605,000 |
| 2006/06/29 | 2,255 | 2,285 | 2,250 | 2,270 | +65 | +2.9% | 1,609,000 |
| 2006/06/28 | 2,205 | 2,240 | 2,190 | 2,205 | -80 | -3.5% | 1,586,000 |
| 2006/06/27 | 2,255 | 2,305 | 2,255 | 2,285 | +35 | +1.6% | 2,377,000 |
| 2006/06/26 | 2,195 | 2,285 | 2,180 | 2,250 | +80 | +3.7% | 2,752,000 |
| 2006/06/23 | 2,110 | 2,195 | 2,105 | 2,170 | +25 | +1.2% | 1,561,000 |
| 2006/06/22 | 2,070 | 2,155 | 2,070 | 2,145 | +120 | +5.9% | 2,502,000 |
| 2006/06/21 | 2,060 | 2,075 | 2,010 | 2,025 | -25 | -1.2% | 1,237,000 |
| 2006/06/20 | 2,055 | 2,075 | 2,040 | 2,050 | -60 | -2.8% | 1,874,000 |
| 2006/06/19 | 2,160 | 2,170 | 2,110 | 2,110 | -90 | -4.1% | 1,852,000 |
| 2006/06/16 | 2,170 | 2,210 | 2,115 | 2,200 | +190 | +9.5% | 3,535,000 |
| 2006/06/15 | 2,015 | 2,075 | 1,971 | 2,010 | +59 | +3% | 2,086,000 |
| 2006/06/14 | 1,900 | 2,005 | 1,897 | 1,951 | +14 | +0.7% | 2,591,000 |
| 2006/06/13 | 1,999 | 2,010 | 1,933 | 1,937 | -113 | -5.5% | 3,433,000 |
| 2006/06/12 | 2,005 | 2,070 | 1,987 | 2,050 | +25 | +1.2% | 2,803,000 |
| 2006/06/09 | 1,995 | 2,120 | 1,970 | 2,025 | -10 | -0.5% | 6,147,000 |
| 2006/06/08 | 2,045 | 2,060 | 1,990 | 2,035 | -50 | -2.4% | 2,916,000 |
| 2006/06/07 | 2,140 | 2,160 | 2,085 | 2,085 | -90 | -4.1% | 1,093,000 |
| 2006/06/06 | 2,190 | 2,195 | 2,160 | 2,175 | -55 | -2.5% | 1,475,000 |
| 2006/06/05 | 2,255 | 2,255 | 2,205 | 2,230 | -65 | -2.8% | 1,791,000 |
| 2006/06/02 | 2,180 | 2,305 | 2,130 | 2,295 | +155 | +7.2% | 4,072,000 |
| 2006/06/01 | 2,240 | 2,250 | 2,115 | 2,140 | -45 | -2.1% | 1,595,000 |
| 2006/05/31 | 2,135 | 2,185 | 2,135 | 2,185 | -30 | -1.4% | 1,920,000 |
| 2006/05/30 | 2,235 | 2,250 | 2,180 | 2,215 | -25 | -1.1% | 1,260,000 |
| 2006/05/29 | 2,320 | 2,320 | 2,230 | 2,240 | -40 | -1.8% | 1,113,000 |
| 2006/05/26 | 2,270 | 2,295 | 2,255 | 2,280 | +35 | +1.6% | 1,474,000 |
| 2006/05/25 | 2,305 | 2,310 | 2,235 | 2,245 | -100 | -4.3% | 1,688,000 |
| 2006/05/24 | 2,290 | 2,345 | 2,260 | 2,345 | +50 | +2.2% | 2,243,000 |
| 2006/05/23 | 2,350 | 2,390 | 2,285 | 2,295 | -110 | -4.6% | 2,240,000 |
| 2006/05/22 | 2,435 | 2,490 | 2,395 | 2,405 | -15 | -0.6% | 1,557,000 |
| 2006/05/19 | 2,445 | 2,445 | 2,405 | 2,420 | -40 | -1.6% | 1,662,000 |
| 2006/05/18 | 2,450 | 2,485 | 2,420 | 2,460 | -45 | -1.8% | 1,860,000 |
| 2006/05/17 | 2,525 | 2,545 | 2,450 | 2,505 | ±0 | ±0% | 2,299,000 |
| 2006/05/16 | 2,550 | 2,575 | 2,500 | 2,505 | +75 | +3.1% | 4,723,000 |
| 2006/05/15 | 2,530 | 2,560 | 2,350 | 2,430 | -130 | -5.1% | 4,004,000 |
| 2006/05/12 | 2,420 | 2,560 | 2,400 | 2,560 | +120 | +4.9% | 2,616,000 |
| 2006/05/11 | 2,495 | 2,535 | 2,420 | 2,440 | -60 | -2.4% | 2,150,000 |
| 2006/05/10 | 2,570 | 2,580 | 2,485 | 2,500 | -95 | -3.7% | 1,370,000 |
| 2006/05/09 | 2,620 | 2,630 | 2,585 | 2,595 | -30 | -1.1% | 974,000 |
| 2006/05/08 | 2,620 | 2,635 | 2,570 | 2,625 | +20 | +0.8% | 1,266,000 |
| 2006/05/02 | 2,550 | 2,610 | 2,550 | 2,605 | +35 | +1.4% | 970,000 |
| 2006/05/01 | 2,560 | 2,580 | 2,520 | 2,570 | +10 | +0.4% | 938,000 |
| 2006/04/28 | 2,635 | 2,635 | 2,530 | 2,560 | -85 | -3.2% | 1,606,000 |
| 2006/04/27 | 2,570 | 2,675 | 2,565 | 2,645 | +80 | +3.1% | 1,970,000 |
| 2006/04/26 | 2,540 | 2,640 | 2,520 | 2,565 | ±0 | ±0% | 2,013,000 |
| 2006/04/25 | 2,560 | 2,620 | 2,505 | 2,565 | +15 | +0.6% | 2,120,000 |
4501～
4550
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
