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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 2,925 | 3,080 | 2,880 | 3,040 | +140 | +4.8% | 3,845,000 |
| 2006/02/09 | 3,100 | 3,100 | 2,875 | 2,900 | -110 | -3.7% | 2,234,000 |
| 2006/02/08 | 3,030 | 3,130 | 2,975 | 3,010 | -140 | -4.4% | 2,402,000 |
| 2006/02/07 | 3,200 | 3,200 | 3,110 | 3,150 | -40 | -1.3% | 868,000 |
| 2006/02/06 | 3,120 | 3,200 | 3,120 | 3,190 | +100 | +3.2% | 992,000 |
| 2006/02/03 | 3,120 | 3,130 | 3,070 | 3,090 | -50 | -1.6% | 1,114,000 |
| 2006/02/02 | 3,160 | 3,220 | 3,130 | 3,140 | +10 | +0.3% | 1,650,000 |
| 2006/02/01 | 2,970 | 3,170 | 2,960 | 3,130 | +110 | +3.6% | 3,013,000 |
| 2006/01/31 | 2,965 | 3,030 | 2,925 | 3,020 | +75 | +2.5% | 1,325,000 |
| 2006/01/30 | 2,950 | 2,980 | 2,925 | 2,945 | +25 | +0.9% | 1,053,000 |
| 2006/01/27 | 2,900 | 2,920 | 2,875 | 2,920 | +30 | +1% | 1,570,000 |
| 2006/01/26 | 2,825 | 2,890 | 2,805 | 2,890 | +105 | +3.8% | 2,118,000 |
| 2006/01/25 | 2,695 | 2,805 | 2,695 | 2,785 | +60 | +2.2% | 1,695,000 |
| 2006/01/24 | 2,730 | 2,790 | 2,705 | 2,725 | +65 | +2.4% | 1,044,000 |
| 2006/01/23 | 2,605 | 2,740 | 2,600 | 2,660 | -40 | -1.5% | 1,651,000 |
| 2006/01/20 | 2,790 | 2,790 | 2,655 | 2,700 | -110 | -3.9% | 1,926,000 |
| 2006/01/19 | 2,770 | 2,810 | 2,725 | 2,810 | +400 | +16.6% | 2,364,000 |
| 2006/01/18 | 2,615 | 2,635 | 2,355 | 2,410 | -285 | -10.6% | 2,346,000 |
| 2006/01/17 | 2,760 | 2,795 | 2,695 | 2,695 | -100 | -3.6% | 1,278,000 |
| 2006/01/16 | 2,800 | 2,830 | 2,770 | 2,795 | -35 | -1.2% | 1,517,000 |
| 2006/01/13 | 2,830 | 2,840 | 2,760 | 2,830 | -25 | -0.9% | 1,944,000 |
| 2006/01/12 | 2,810 | 2,860 | 2,810 | 2,855 | +50 | +1.8% | 752,000 |
| 2006/01/11 | 2,820 | 2,830 | 2,755 | 2,805 | +25 | +0.9% | 1,006,000 |
| 2006/01/10 | 2,845 | 2,855 | 2,780 | 2,780 | -65 | -2.3% | 1,187,000 |
| 2006/01/06 | 2,855 | 2,870 | 2,810 | 2,845 | -25 | -0.9% | 1,221,000 |
| 2006/01/05 | 2,910 | 2,940 | 2,850 | 2,870 | -80 | -2.7% | 2,142,000 |
| 2006/01/04 | 2,845 | 2,950 | 2,820 | 2,950 | +240 | +8.9% | 1,910,000 |
| 2005/12/30 | 2,795 | 2,820 | 2,710 | 2,710 | -85 | -3% | 834,000 |
| 2005/12/29 | 2,800 | 2,800 | 2,765 | 2,795 | -5 | -0.2% | 697,000 |
| 2005/12/28 | 2,705 | 2,800 | 2,705 | 2,800 | +75 | +2.8% | 1,394,000 |
| 2005/12/27 | 2,740 | 2,770 | 2,725 | 2,725 | -50 | -1.8% | 745,000 |
| 2005/12/26 | 2,785 | 2,790 | 2,725 | 2,775 | +30 | +1.1% | 1,041,000 |
| 2005/12/22 | 2,785 | 2,785 | 2,710 | 2,745 | -70 | -2.5% | 1,891,000 |
| 2005/12/21 | 2,900 | 2,900 | 2,770 | 2,815 | +315 | +12.6% | 5,799,000 |
| 2005/12/20 | 2,480 | 2,500 | 2,440 | 2,500 | +25 | +1% | 1,259,000 |
| 2005/12/19 | 2,360 | 2,475 | 2,360 | 2,475 | +95 | +4% | 883,000 |
| 2005/12/16 | 2,395 | 2,420 | 2,360 | 2,380 | -25 | -1% | 1,296,000 |
| 2005/12/15 | 2,425 | 2,500 | 2,405 | 2,405 | -60 | -2.4% | 1,780,000 |
| 2005/12/14 | 2,510 | 2,550 | 2,455 | 2,465 | -70 | -2.8% | 1,500,000 |
| 2005/12/13 | 2,555 | 2,560 | 2,500 | 2,535 | -20 | -0.8% | 1,004,000 |
| 2005/12/12 | 2,490 | 2,570 | 2,475 | 2,555 | +85 | +3.4% | 2,246,000 |
| 2005/12/09 | 2,280 | 2,490 | 2,280 | 2,470 | +165 | +7.2% | 4,417,000 |
| 2005/12/08 | 2,425 | 2,440 | 2,290 | 2,305 | -140 | -5.7% | 2,077,000 |
| 2005/12/07 | 2,470 | 2,480 | 2,425 | 2,445 | -10 | -0.4% | 908,000 |
| 2005/12/06 | 2,445 | 2,475 | 2,425 | 2,455 | +15 | +0.6% | 1,565,000 |
| 2005/12/05 | 2,390 | 2,445 | 2,385 | 2,440 | +55 | +2.3% | 1,539,000 |
| 2005/12/02 | 2,420 | 2,420 | 2,360 | 2,385 | -10 | -0.4% | 1,559,000 |
| 2005/12/01 | 2,370 | 2,420 | 2,345 | 2,395 | +65 | +2.8% | 2,369,000 |
| 2005/11/30 | 2,220 | 2,375 | 2,200 | 2,330 | +170 | +7.9% | 4,565,000 |
| 2005/11/29 | 2,130 | 2,160 | 2,115 | 2,160 | +35 | +1.6% | 643,000 |
4601～
4650
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
