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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,051 | 1,068 | 1,031 | 1,035 | -71 | -6.4% | 1,776,000 |
| 2005/04/15 | 1,101 | 1,112 | 1,093 | 1,106 | -9 | -0.8% | 1,331,000 |
| 2005/04/14 | 1,122 | 1,122 | 1,105 | 1,115 | -12 | -1.1% | 1,730,000 |
| 2005/04/13 | 1,130 | 1,159 | 1,123 | 1,127 | -17 | -1.5% | 2,620,000 |
| 2005/04/12 | 1,160 | 1,162 | 1,140 | 1,144 | -31 | -2.6% | 2,612,000 |
| 2005/04/11 | 1,192 | 1,200 | 1,171 | 1,175 | -29 | -2.4% | 1,648,000 |
| 2005/04/08 | 1,200 | 1,216 | 1,196 | 1,204 | +8 | +0.7% | 1,634,000 |
| 2005/04/07 | 1,209 | 1,209 | 1,184 | 1,196 | -16 | -1.3% | 1,539,000 |
| 2005/04/06 | 1,220 | 1,220 | 1,204 | 1,212 | ±0 | ±0% | 1,766,000 |
| 2005/04/05 | 1,205 | 1,215 | 1,200 | 1,212 | +9 | +0.7% | 1,862,000 |
| 2005/04/04 | 1,190 | 1,219 | 1,186 | 1,203 | +5 | +0.4% | 3,319,000 |
| 2005/04/01 | 1,157 | 1,201 | 1,139 | 1,198 | +81 | +7.3% | 4,982,000 |
| 2005/03/31 | 1,102 | 1,132 | 1,102 | 1,117 | +16 | +1.5% | 1,411,000 |
| 2005/03/30 | 1,095 | 1,110 | 1,093 | 1,101 | -3 | -0.3% | 1,704,000 |
| 2005/03/29 | 1,125 | 1,141 | 1,103 | 1,104 | -5 | -0.5% | 1,802,000 |
| 2005/03/28 | 1,093 | 1,118 | 1,090 | 1,109 | +1 | +0.1% | 1,980,000 |
| 2005/03/25 | 1,100 | 1,121 | 1,100 | 1,108 | -26 | -2.3% | 2,086,000 |
| 2005/03/24 | 1,164 | 1,167 | 1,129 | 1,134 | -33 | -2.8% | 2,044,000 |
| 2005/03/23 | 1,167 | 1,177 | 1,149 | 1,167 | -20 | -1.7% | 2,937,000 |
| 2005/03/22 | 1,170 | 1,207 | 1,163 | 1,187 | +15 | +1.3% | 3,688,000 |
| 2005/03/18 | 1,144 | 1,174 | 1,136 | 1,172 | +60 | +5.4% | 3,628,000 |
| 2005/03/17 | 1,120 | 1,127 | 1,108 | 1,112 | -33 | -2.9% | 3,790,000 |
| 2005/03/16 | 1,109 | 1,158 | 1,108 | 1,145 | +46 | +4.2% | 4,837,000 |
| 2005/03/15 | 1,102 | 1,117 | 1,082 | 1,099 | +37 | +3.5% | 5,321,000 |
| 2005/03/14 | 1,054 | 1,070 | 1,050 | 1,062 | +17 | +1.6% | 2,264,000 |
| 2005/03/11 | 1,029 | 1,050 | 1,020 | 1,045 | +30 | +3% | 6,159,000 |
| 2005/03/10 | 1,018 | 1,033 | 1,012 | 1,015 | -8 | -0.8% | 1,373,000 |
| 2005/03/09 | 1,016 | 1,023 | 1,010 | 1,023 | ±0 | ±0% | 1,996,000 |
| 2005/03/08 | 1,020 | 1,033 | 1,010 | 1,023 | +3 | +0.3% | 2,053,000 |
| 2005/03/07 | 1,031 | 1,036 | 1,010 | 1,020 | -4 | -0.4% | 1,858,000 |
| 2005/03/04 | 992 | 1,026 | 984 | 1,024 | +30 | +3% | 2,415,000 |
| 2005/03/03 | 1,005 | 1,006 | 986 | 994 | -13 | -1.3% | 2,185,000 |
| 2005/03/02 | 1,001 | 1,012 | 996 | 1,007 | +16 | +1.6% | 3,800,000 |
| 2005/03/01 | 969 | 997 | 960 | 991 | +32 | +3.3% | 4,281,000 |
| 2005/02/28 | 947 | 959 | 942 | 959 | +21 | +2.2% | 1,687,000 |
| 2005/02/25 | 921 | 940 | 915 | 938 | +18 | +2% | 1,611,000 |
| 2005/02/24 | 920 | 930 | 914 | 920 | +6 | +0.7% | 2,178,000 |
| 2005/02/23 | 917 | 924 | 910 | 914 | -12 | -1.3% | 1,520,000 |
| 2005/02/22 | 927 | 935 | 918 | 926 | -2 | -0.2% | 1,417,000 |
| 2005/02/21 | 942 | 942 | 921 | 928 | -16 | -1.7% | 1,690,000 |
| 2005/02/18 | 925 | 944 | 924 | 944 | +12 | +1.3% | 2,219,000 |
| 2005/02/17 | 919 | 938 | 913 | 932 | -2 | -0.2% | 2,541,000 |
| 2005/02/16 | 950 | 954 | 931 | 934 | -26 | -2.7% | 1,755,000 |
| 2005/02/15 | 950 | 968 | 945 | 960 | +10 | +1.1% | 4,616,000 |
| 2005/02/14 | 940 | 953 | 928 | 950 | +30 | +3.3% | 3,450,000 |
| 2005/02/10 | 894 | 923 | 888 | 920 | +35 | +4% | 4,066,000 |
| 2005/02/09 | 894 | 894 | 873 | 885 | -6 | -0.7% | 4,639,000 |
| 2005/02/08 | 872 | 895 | 867 | 891 | +20 | +2.3% | 3,424,000 |
| 2005/02/07 | 855 | 873 | 852 | 871 | +16 | +1.9% | 1,244,000 |
| 2005/02/04 | 853 | 859 | 847 | 855 | -4 | -0.5% | 1,380,000 |
4901～
4950
件表示中 / 6940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 | 33,100円 | -9.1% | - | 0.00% | 4.31倍 | 13.35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 |
| 東急建設 | 84,100円 | +2.6% | -0.4% | 4.52% | 13.49倍 | 0.92倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
| 日道路 | 198,400円 | +2.8% | +7.6% | 3.02% | 16.77倍 | 0.88倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| 三住建設 | 50,700円 | -4.1% | -41.2% | 2.76% | 99.41倍 | 1.45倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| レイズネクスト | 150,200円 | +11.1% | -7.4% | 4.99% | 12.19倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
