千代田インテグレの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/06/25 | 2,708.3 | 2,758.3 | 2,683.3 | 2,750 | +66.7 | +2.5% | 34,080 |
| 2004/06/24 | 2,683.3 | 2,700 | 2,666.7 | 2,683.3 | +16.6 | +0.6% | 20,280 |
| 2004/06/23 | 2,666.7 | 2,683.3 | 2,666.7 | 2,666.7 | +16.7 | +0.6% | 19,440 |
| 2004/06/22 | 2,641.7 | 2,658.3 | 2,633.3 | 2,650 | +16.7 | +0.6% | 19,680 |
| 2004/06/21 | 2,616.7 | 2,658.3 | 2,616.7 | 2,633.3 | +33.3 | +1.3% | 33,840 |
| 2004/06/18 | 2,608.3 | 2,625 | 2,583.3 | 2,600 | -33.3 | -1.3% | 24,480 |
| 2004/06/17 | 2,641.7 | 2,650 | 2,616.7 | 2,633.3 | -25 | -0.9% | 19,560 |
| 2004/06/16 | 2,650 | 2,675 | 2,641.7 | 2,658.3 | +25 | +0.9% | 21,480 |
| 2004/06/15 | 2,666.7 | 2,666.7 | 2,625 | 2,633.3 | -33.4 | -1.3% | 30,360 |
| 2004/06/14 | 2,641.7 | 2,708.3 | 2,633.3 | 2,666.7 | +33.4 | +1.3% | 59,400 |
| 2004/06/11 | 2,616.7 | 2,633.3 | 2,608.3 | 2,633.3 | +41.6 | +1.6% | 49,680 |
| 2004/06/10 | 2,616.7 | 2,616.7 | 2,550 | 2,591.7 | +16.7 | +0.6% | 48,240 |
| 2004/06/09 | 2,600 | 2,625 | 2,558.3 | 2,575 | -25 | -1% | 47,040 |
| 2004/06/08 | 2,633.3 | 2,633.3 | 2,591.7 | 2,600 | +8.3 | +0.3% | 24,000 |
| 2004/06/07 | 2,566.7 | 2,625 | 2,566.7 | 2,591.7 | +25 | +1% | 33,000 |
| 2004/06/04 | 2,575 | 2,575 | 2,558.3 | 2,566.7 | +25 | +1% | 11,280 |
| 2004/06/03 | 2,566.7 | 2,566.7 | 2,533.3 | 2,541.7 | +16.7 | +0.7% | 66,720 |
| 2004/06/02 | 2,600 | 2,625 | 2,525 | 2,525 | -66.7 | -2.6% | 70,200 |
| 2004/06/01 | 2,616.7 | 2,641.7 | 2,583.3 | 2,591.7 | -8.3 | -0.3% | 60,360 |
| 2004/05/31 | 2,625 | 2,625 | 2,583.3 | 2,600 | -8.3 | -0.3% | 32,520 |
| 2004/05/28 | 2,625 | 2,650 | 2,575 | 2,608.3 | -16.7 | -0.6% | 22,440 |
| 2004/05/27 | 2,708.3 | 2,708.3 | 2,616.7 | 2,625 | -50 | -1.9% | 14,520 |
| 2004/05/26 | 2,666.7 | 2,675 | 2,641.7 | 2,675 | +33.3 | +1.3% | 14,640 |
| 2004/05/25 | 2,716.7 | 2,716.7 | 2,600 | 2,641.7 | -16.6 | -0.6% | 10,920 |
| 2004/05/24 | 2,691.7 | 2,691.7 | 2,641.7 | 2,658.3 | +25 | +0.9% | 20,160 |
| 2004/05/21 | 2,633.3 | 2,683.3 | 2,633.3 | 2,633.3 | +25 | +1% | 18,720 |
| 2004/05/20 | 2,600 | 2,650 | 2,591.7 | 2,608.3 | +8.3 | +0.3% | 29,040 |
| 2004/05/19 | 2,600 | 2,625 | 2,541.7 | 2,600 | +137.5 | +5.6% | 25,680 |
| 2004/05/18 | 2,400 | 2,525 | 2,400 | 2,462.5 | +41.7 | +1.7% | 47,280 |
| 2004/05/17 | 2,616.7 | 2,616.7 | 2,400 | 2,420.8 | -162.5 | -6.3% | 39,480 |
| 2004/05/14 | 2,641.7 | 2,641.7 | 2,550 | 2,583.3 | -16.7 | -0.6% | 22,800 |
| 2004/05/13 | 2,675 | 2,683.3 | 2,591.7 | 2,600 | -66.7 | -2.5% | 23,040 |
| 2004/05/12 | 2,691.7 | 2,725 | 2,633.3 | 2,666.7 | +16.7 | +0.6% | 39,360 |
| 2004/05/11 | 2,616.7 | 2,683.3 | 2,575 | 2,650 | +75 | +2.9% | 52,680 |
| 2004/05/10 | 2,791.7 | 2,800 | 2,450 | 2,575 | -291.7 | -10.2% | 194,160 |
| 2004/05/07 | 3,000 | 3,000 | 2,816.7 | 2,866.7 | -141.6 | -4.7% | 96,840 |
| 2004/05/06 | 3,083.3 | 3,083.3 | 3,000 | 3,008.3 | -8.4 | -0.3% | 31,200 |
| 2004/04/30 | 3,083.3 | 3,083.3 | 2,966.7 | 3,016.7 | -150 | -4.7% | 63,240 |
| 2004/04/28 | 3,183.3 | 3,200 | 3,158.3 | 3,166.7 | -8.3 | -0.3% | 14,880 |
| 2004/04/27 | 3,241.7 | 3,266.7 | 3,125 | 3,175 | -83.3 | -2.6% | 26,640 |
| 2004/04/26 | 3,258.3 | 3,291.7 | 3,241.7 | 3,258.3 | +41.6 | +1.3% | 21,360 |
| 2004/04/23 | 3,241.7 | 3,250 | 3,191.7 | 3,216.7 | +16.7 | +0.5% | 26,280 |
| 2004/04/22 | 3,250 | 3,250 | 3,191.7 | 3,200 | -33.3 | -1% | 12,720 |
| 2004/04/21 | 3,266.7 | 3,358.3 | 3,225 | 3,233.3 | ±0 | ±0% | 63,840 |
| 2004/04/20 | 3,150 | 3,233.3 | 3,125 | 3,233.3 | +91.6 | +2.9% | 15,840 |
| 2004/04/19 | 3,150 | 3,158.3 | 3,050 | 3,141.7 | -50 | -1.6% | 35,400 |
| 2004/04/16 | 3,233.3 | 3,233.3 | 3,158.3 | 3,191.7 | -8.3 | -0.3% | 18,120 |
| 2004/04/15 | 3,291.7 | 3,291.7 | 3,175 | 3,200 | -100 | -3% | 31,560 |
| 2004/04/14 | 3,283.3 | 3,300 | 3,225 | 3,300 | +33.3 | +1% | 48,840 |
| 2004/04/13 | 3,166.7 | 3,275 | 3,158.3 | 3,266.7 | +133.4 | +4.3% | 70,800 |
5151～
5200
件表示中 / 5948件
類似銘柄と比較する
現在ご覧いただいている「千代インテ」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 |
|---|---|---|---|---|---|---|---|---|
| 千代インテ | 285,300円 | -3.0% | -22.7% | 4.21% | 10.57倍 | 0.66倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| ヨコオ | 142,300円 | +6.2% | +27.4% | 3.37% | 9.48倍 | 0.64倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 新コスモス | 261,400円 | +13.9% | +4.9% | 2.68% | 9.37倍 | 0.67倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| リオン | 257,100円 | +3.7% | +7.2% | 2.72% | 10.05倍 | 1.01倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| ＫＯＡ | 83,900円 | +2.2% | -35.6% | 3.58% | 100.48倍 | 0.40倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
市場注目の銘柄
チャート関連のコラム
