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 |
|---|---|---|---|---|---|---|---|
| 2003/06/12 | 1,520 | 1,520 | 1,501.7 | 1,504.2 | -15.8 | -1% | 8,160 |
| 2003/06/11 | 1,528.3 | 1,529.2 | 1,509.2 | 1,520 | -10 | -0.7% | 8,640 |
| 2003/06/10 | 1,570 | 1,570 | 1,500 | 1,530 | -40 | -2.5% | 17,280 |
| 2003/06/09 | 1,578.3 | 1,578.3 | 1,550 | 1,570 | +62.5 | +4.1% | 31,800 |
| 2003/06/06 | 1,466.7 | 1,507.5 | 1,466.7 | 1,507.5 | +20 | +1.3% | 5,160 |
| 2003/06/05 | 1,491.7 | 1,492.5 | 1,464.2 | 1,487.5 | -3.3 | -0.2% | 30,120 |
| 2003/06/04 | 1,512.5 | 1,512.5 | 1,490.8 | 1,490.8 | ±0 | ±0% | 8,640 |
| 2003/06/03 | 1,500 | 1,504.2 | 1,486.7 | 1,490.8 | -8.4 | -0.6% | 14,520 |
| 2003/06/02 | 1,509.2 | 1,540.8 | 1,483.3 | 1,499.2 | -6.6 | -0.4% | 12,960 |
| 2003/05/30 | 1,507.5 | 1,510.8 | 1,500 | 1,505.8 | +23.3 | +1.6% | 11,880 |
| 2003/05/29 | 1,507.5 | 1,508.3 | 1,469.2 | 1,482.5 | -25 | -1.7% | 11,640 |
| 2003/05/28 | 1,515 | 1,515 | 1,500 | 1,507.5 | +15.8 | +1.1% | 19,560 |
| 2003/05/27 | 1,483.3 | 1,504.2 | 1,483.3 | 1,491.7 | +7.5 | +0.5% | 15,360 |
| 2003/05/26 | 1,524.2 | 1,525 | 1,484.2 | 1,484.2 | -32.5 | -2.1% | 7,320 |
| 2003/05/23 | 1,513.3 | 1,525 | 1,513.3 | 1,516.7 | +4.2 | +0.3% | 7,200 |
| 2003/05/22 | 1,525 | 1,525 | 1,509.2 | 1,512.5 | +3.3 | +0.2% | 39,600 |
| 2003/05/21 | 1,600 | 1,600 | 1,509.2 | 1,509.2 | -69.1 | -4.4% | 23,880 |
| 2003/05/20 | 1,583.3 | 1,591.7 | 1,566.7 | 1,578.3 | +10.8 | +0.7% | 10,680 |
| 2003/05/19 | 1,555 | 1,570.8 | 1,541.7 | 1,567.5 | -12.5 | -0.8% | 11,160 |
| 2003/05/16 | 1,589.2 | 1,590 | 1,569.2 | 1,580 | -9.2 | -0.6% | 7,320 |
| 2003/05/15 | 1,608.3 | 1,608.3 | 1,582.5 | 1,589.2 | -17.5 | -1.1% | 11,040 |
| 2003/05/14 | 1,604.2 | 1,608.3 | 1,603.3 | 1,606.7 | +2.5 | +0.2% | 15,000 |
| 2003/05/13 | 1,591.7 | 1,608.3 | 1,583.3 | 1,604.2 | +12.5 | +0.8% | 23,880 |
| 2003/05/12 | 1,590.8 | 1,604.2 | 1,584.2 | 1,591.7 | +12.5 | +0.8% | 27,840 |
| 2003/05/09 | 1,553.3 | 1,579.2 | 1,553.3 | 1,579.2 | +25 | +1.6% | 30,000 |
| 2003/05/08 | 1,517.5 | 1,583.3 | 1,517.5 | 1,554.2 | +11.7 | +0.8% | 23,280 |
| 2003/05/07 | 1,566.7 | 1,566.7 | 1,541.7 | 1,542.5 | -24.2 | -1.5% | 14,760 |
| 2003/05/06 | 1,558.3 | 1,583.3 | 1,558.3 | 1,566.7 | +41.7 | +2.7% | 23,880 |
| 2003/05/02 | 1,578.3 | 1,578.3 | 1,525 | 1,525 | -58.3 | -3.7% | 12,240 |
| 2003/05/01 | 1,545.8 | 1,591.7 | 1,533.3 | 1,583.3 | +39.1 | +2.5% | 46,320 |
| 2003/04/30 | 1,540.8 | 1,566.7 | 1,533.3 | 1,544.2 | +19.2 | +1.3% | 26,160 |
| 2003/04/28 | 1,492.5 | 1,540.8 | 1,492.5 | 1,525 | -40 | -2.6% | 18,600 |
| 2003/04/25 | 1,565 | 1,565.8 | 1,542.5 | 1,565 | ±0 | ±0% | 33,720 |
| 2003/04/24 | 1,565 | 1,566.7 | 1,562.5 | 1,565 | ±0 | ±0% | 77,760 |
| 2003/04/23 | 1,568.3 | 1,570.8 | 1,564.2 | 1,565 | -3.3 | -0.2% | 24,600 |
| 2003/04/22 | 1,541.7 | 1,591.7 | 1,541.7 | 1,568.3 | +26.6 | +1.7% | 119,160 |
| 2003/04/21 | 1,512.5 | 1,541.7 | 1,512.5 | 1,541.7 | +30.9 | +2% | 39,360 |
| 2003/04/18 | 1,520 | 1,520 | 1,495 | 1,510.8 | +15.8 | +1.1% | 15,960 |
| 2003/04/17 | 1,491.7 | 1,500 | 1,490 | 1,495 | +5.8 | +0.4% | 53,880 |
| 2003/04/16 | 1,488.3 | 1,491.7 | 1,483.3 | 1,489.2 | +30 | +2.1% | 48,000 |
| 2003/04/15 | 1,458.3 | 1,475 | 1,457.5 | 1,459.2 | +42.5 | +3% | 34,320 |
| 2003/04/14 | 1,500 | 1,524.2 | 1,416.7 | 1,416.7 | -65 | -4.4% | 29,640 |
| 2003/04/11 | 1,466.7 | 1,482.5 | 1,463.3 | 1,481.7 | +18.4 | +1.3% | 24,600 |
| 2003/04/10 | 1,498.3 | 1,498.3 | 1,437.5 | 1,463.3 | -36.7 | -2.4% | 14,400 |
| 2003/04/09 | 1,500 | 1,518.3 | 1,493.3 | 1,500 | -15 | -1% | 29,160 |
| 2003/04/08 | 1,525 | 1,525 | 1,506.7 | 1,515 | -20.8 | -1.4% | 14,880 |
| 2003/04/07 | 1,541.7 | 1,550.8 | 1,529.2 | 1,535.8 | +4.1 | +0.3% | 30,120 |
| 2003/04/04 | 1,532.5 | 1,537.5 | 1,527.5 | 1,531.7 | +4.2 | +0.3% | 26,640 |
| 2003/04/03 | 1,533.3 | 1,537.5 | 1,516.7 | 1,527.5 | -5.8 | -0.4% | 28,800 |
| 2003/04/02 | 1,541.7 | 1,564.2 | 1,505 | 1,533.3 | +31.6 | +2.1% | 58,320 |
5351～
5400
件表示中 / 5893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 | 256,300円 | +1.9% | -11.9% | 4.68% | 8.31倍 | 0.62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 |
| ＫＯＡ | 81,800円 | -3.1% | -81.5% | 4.89% | 378.70倍 | 0.38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 |
| 新コスモス | - | +8.2% | +10.6% | - | - | - |
|
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 |
| ＢＵＦＦＡＬＯ | 195,600円 | -4.0% | +218.4% | 5.11% | 5.04倍 | 0.50倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| ＴＯＡ | 86,400円 | +6.5% | +5.1% | 4.63% | 10.83倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
