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 |
|---|---|---|---|---|---|---|---|
| 2004/02/02 | 2,858.3 | 2,858.3 | 2,750 | 2,775 | -91.7 | -3.2% | 22,800 |
| 2004/01/30 | 2,833.3 | 2,900 | 2,825 | 2,866.7 | +25 | +0.9% | 24,600 |
| 2004/01/29 | 2,900 | 2,916.7 | 2,725 | 2,841.7 | -91.6 | -3.1% | 23,520 |
| 2004/01/28 | 2,941.7 | 2,950 | 2,916.7 | 2,933.3 | -16.7 | -0.6% | 12,960 |
| 2004/01/27 | 2,958.3 | 2,983.3 | 2,950 | 2,950 | -8.3 | -0.3% | 18,720 |
| 2004/01/26 | 3,025 | 3,025 | 2,950 | 2,958.3 | -100 | -3.3% | 24,480 |
| 2004/01/23 | 3,075 | 3,083.3 | 3,041.7 | 3,058.3 | -16.7 | -0.5% | 28,560 |
| 2004/01/22 | 3,083.3 | 3,108.3 | 3,058.3 | 3,075 | +16.7 | +0.5% | 22,080 |
| 2004/01/21 | 3,033.3 | 3,125 | 3,000 | 3,058.3 | +41.6 | +1.4% | 63,480 |
| 2004/01/20 | 3,050 | 3,050 | 3,008.3 | 3,016.7 | -25 | -0.8% | 24,120 |
| 2004/01/19 | 2,983.3 | 3,058.3 | 2,958.3 | 3,041.7 | +66.7 | +2.2% | 21,120 |
| 2004/01/16 | 3,016.7 | 3,016.7 | 2,958.3 | 2,975 | ±0 | ±0% | 10,080 |
| 2004/01/15 | 3,058.3 | 3,058.3 | 2,975 | 2,975 | -50 | -1.7% | 15,840 |
| 2004/01/14 | 3,058.3 | 3,058.3 | 3,008.3 | 3,025 | -25 | -0.8% | 18,960 |
| 2004/01/13 | 3,016.7 | 3,058.3 | 2,991.7 | 3,050 | +8.3 | +0.3% | 16,920 |
| 2004/01/09 | 3,041.7 | 3,041.7 | 2,950 | 3,041.7 | ±0 | ±0% | 35,280 |
| 2004/01/08 | 2,983.3 | 3,058.3 | 2,958.3 | 3,041.7 | +175 | +6.1% | 56,520 |
| 2004/01/07 | 2,841.7 | 2,883.3 | 2,800 | 2,866.7 | -25 | -0.9% | 22,800 |
| 2004/01/06 | 3,000 | 3,000 | 2,875 | 2,891.7 | -100 | -3.3% | 35,880 |
| 2004/01/05 | 2,958.3 | 3,075 | 2,941.7 | 2,991.7 | +141.7 | +5% | 34,680 |
| 2003/12/30 | 2,750 | 2,891.7 | 2,750 | 2,850 | +108.3 | +4% | 42,480 |
| 2003/12/29 | 2,666.7 | 2,783.3 | 2,666.7 | 2,741.7 | +116.7 | +4.4% | 61,200 |
| 2003/12/26 | 2,608.3 | 2,650 | 2,583.3 | 2,625 | +25 | +1% | 10,320 |
| 2003/12/25 | 2,608.3 | 2,625 | 2,516.7 | 2,600 | -8.3 | -0.3% | 18,720 |
| 2003/12/24 | 2,616.7 | 2,616.7 | 2,583.3 | 2,608.3 | -16.7 | -0.6% | 26,400 |
| 2003/12/22 | 2,600 | 2,633.3 | 2,600 | 2,625 | +25 | +1% | 17,760 |
| 2003/12/19 | 2,625 | 2,641.7 | 2,566.7 | 2,600 | ±0 | ±0% | 31,440 |
| 2003/12/18 | 2,633.3 | 2,650 | 2,600 | 2,600 | -25 | -1% | 14,400 |
| 2003/12/17 | 2,650 | 2,666.7 | 2,608.3 | 2,625 | -25 | -0.9% | 42,240 |
| 2003/12/16 | 2,616.7 | 2,675 | 2,616.7 | 2,650 | -8.3 | -0.3% | 30,480 |
| 2003/12/15 | 2,650 | 2,683.3 | 2,641.7 | 2,658.3 | +16.6 | +0.6% | 16,560 |
| 2003/12/12 | 2,658.3 | 2,658.3 | 2,625 | 2,641.7 | +25 | +1% | 37,920 |
| 2003/12/11 | 2,575 | 2,616.7 | 2,575 | 2,616.7 | +41.7 | +1.6% | 13,440 |
| 2003/12/10 | 2,600 | 2,600 | 2,550 | 2,575 | +16.7 | +0.7% | 31,680 |
| 2003/12/09 | 2,516.7 | 2,575 | 2,500 | 2,558.3 | +58.3 | +2.3% | 69,360 |
| 2003/12/08 | 2,583.3 | 2,583.3 | 2,483.3 | 2,500 | -50 | -2% | 20,280 |
| 2003/12/05 | 2,541.7 | 2,558.3 | 2,508.3 | 2,550 | -33.3 | -1.3% | 31,440 |
| 2003/12/04 | 2,616.7 | 2,658.3 | 2,583.3 | 2,583.3 | -16.7 | -0.6% | 16,320 |
| 2003/12/03 | 2,616.7 | 2,616.7 | 2,575 | 2,600 | -8.3 | -0.3% | 17,520 |
| 2003/12/02 | 2,633.3 | 2,658.3 | 2,575 | 2,608.3 | -91.7 | -3.4% | 33,960 |
| 2003/12/01 | 2,495.8 | 2,750 | 2,475 | 2,700 | +233.3 | +9.5% | 55,560 |
| 2003/11/28 | 2,491.7 | 2,500 | 2,466.7 | 2,466.7 | ±0 | ±0% | 23,160 |
| 2003/11/27 | 2,491.7 | 2,508.3 | 2,462.5 | 2,466.7 | -20.8 | -0.8% | 33,840 |
| 2003/11/26 | 2,541.7 | 2,550 | 2,479.2 | 2,487.5 | -4.2 | -0.2% | 43,920 |
| 2003/11/25 | 2,500 | 2,566.7 | 2,462.5 | 2,491.7 | +95.9 | +4% | 16,920 |
| 2003/11/21 | 2,341.7 | 2,500 | 2,341.7 | 2,395.8 | +54.1 | +2.3% | 24,120 |
| 2003/11/20 | 2,333.3 | 2,366.7 | 2,291.7 | 2,341.7 | +8.4 | +0.4% | 23,520 |
| 2003/11/19 | 2,408.3 | 2,408.3 | 2,229.2 | 2,333.3 | -183.4 | -7.3% | 95,040 |
| 2003/11/18 | 2,516.7 | 2,625 | 2,466.7 | 2,516.7 | -33.3 | -1.3% | 36,000 |
| 2003/11/17 | 2,741.7 | 2,741.7 | 2,450 | 2,550 | -200 | -7.3% | 48,960 |
5251～
5300
件表示中 / 5949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 | 284,700円 | -3.0% | -22.7% | 4.21% | 10.55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 |
| ＴＯＡ | 100,400円 | +7.7% | +19.9% | 4.18% | 10.98倍 | 0.61倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| ヨコオ | 142,100円 | +6.2% | +27.4% | 3.38% | 9.46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 | 260,300円 | +13.9% | +4.9% | 2.69% | 9.33倍 | 0.68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 | 256,500円 | +3.7% | +7.2% | 2.73% | 10.03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 |
市場注目の銘柄
チャート関連のコラム
