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 |
|---|---|---|---|---|---|---|---|
| 2002/09/19 | 1,386.7 | 1,407.5 | 1,375 | 1,383.3 | +12.5 | +0.9% | 18,000 |
| 2002/09/18 | 1,342.5 | 1,370.8 | 1,337.5 | 1,370.8 | -20 | -1.4% | 27,120 |
| 2002/09/17 | 1,375 | 1,400 | 1,375 | 1,390.8 | +15 | +1.1% | 21,120 |
| 2002/09/13 | 1,355 | 1,412.5 | 1,350 | 1,375.8 | -11.7 | -0.8% | 52,440 |
| 2002/09/12 | 1,366.7 | 1,387.5 | 1,362.5 | 1,387.5 | +15.8 | +1.2% | 13,560 |
| 2002/09/11 | 1,375 | 1,376.7 | 1,366.7 | 1,371.7 | -5 | -0.4% | 11,880 |
| 2002/09/10 | 1,413.3 | 1,413.3 | 1,373.3 | 1,376.7 | -38.3 | -2.7% | 25,320 |
| 2002/09/09 | 1,425.8 | 1,425.8 | 1,406.7 | 1,415 | +39.2 | +2.8% | 47,880 |
| 2002/09/06 | 1,377.5 | 1,391.7 | 1,370.8 | 1,375.8 | -24.2 | -1.7% | 50,040 |
| 2002/09/05 | 1,408.3 | 1,416.7 | 1,391.7 | 1,400 | ±0 | ±0% | 42,120 |
| 2002/09/04 | 1,391.7 | 1,408.3 | 1,387.5 | 1,400 | -25 | -1.8% | 51,000 |
| 2002/09/03 | 1,445 | 1,445 | 1,416.7 | 1,425 | -25 | -1.7% | 65,160 |
| 2002/09/02 | 1,440.8 | 1,461.7 | 1,425.8 | 1,450 | +2.5 | +0.2% | 66,360 |
| 2002/08/30 | 1,400 | 1,450.8 | 1,400 | 1,447.5 | +43.3 | +3.1% | 76,200 |
| 2002/08/29 | 1,407.5 | 1,407.5 | 1,400.8 | 1,404.2 | -10 | -0.7% | 22,800 |
| 2002/08/28 | 1,425 | 1,425.8 | 1,405.8 | 1,414.2 | -15 | -1% | 20,040 |
| 2002/08/27 | 1,420.8 | 1,439.2 | 1,420.8 | 1,429.2 | -20.8 | -1.4% | 37,320 |
| 2002/08/26 | 1,450 | 1,458.3 | 1,441.7 | 1,450 | -1.7 | -0.1% | 31,080 |
| 2002/08/23 | 1,476.7 | 1,476.7 | 1,445.8 | 1,451.7 | ±0 | ±0% | 33,840 |
| 2002/08/22 | 1,433.3 | 1,458.3 | 1,425.8 | 1,451.7 | +31.7 | +2.2% | 52,800 |
| 2002/08/21 | 1,436.7 | 1,436.7 | 1,415.8 | 1,420 | -16.7 | -1.2% | 35,280 |
| 2002/08/20 | 1,449.2 | 1,449.2 | 1,409.2 | 1,436.7 | +0.9 | +0.1% | 21,360 |
| 2002/08/19 | 1,441.7 | 1,441.7 | 1,434.2 | 1,435.8 | +1.6 | +0.1% | 21,240 |
| 2002/08/16 | 1,441.7 | 1,441.7 | 1,416.7 | 1,434.2 | +17.5 | +1.2% | 38,880 |
| 2002/08/15 | 1,408.3 | 1,417.5 | 1,399.2 | 1,416.7 | +14.2 | +1% | 33,600 |
| 2002/08/14 | 1,369.2 | 1,408.3 | 1,369.2 | 1,402.5 | +25 | +1.8% | 16,080 |
| 2002/08/13 | 1,394.2 | 1,400 | 1,377.5 | 1,377.5 | -16.7 | -1.2% | 20,880 |
| 2002/08/12 | 1,429.2 | 1,441.7 | 1,394.2 | 1,394.2 | -35 | -2.4% | 133,800 |
| 2002/08/09 | 1,441.7 | 1,441.7 | 1,416.7 | 1,429.2 | +12.5 | +0.9% | 66,720 |
| 2002/08/08 | 1,406.7 | 1,416.7 | 1,392.5 | 1,416.7 | +60 | +4.4% | 94,800 |
| 2002/08/07 | 1,358.3 | 1,375 | 1,348.3 | 1,356.7 | +13.4 | +1% | 43,680 |
| 2002/08/06 | 1,391.7 | 1,393.3 | 1,340.8 | 1,343.3 | -66.7 | -4.7% | 91,200 |
| 2002/08/05 | 1,400.8 | 1,412.5 | 1,395.8 | 1,410 | +0.8 | +0.1% | 74,400 |
| 2002/08/02 | 1,417.5 | 1,427.5 | 1,404.2 | 1,409.2 | -49.1 | -3.4% | 105,840 |
| 2002/08/01 | 1,458.3 | 1,483.3 | 1,433.3 | 1,458.3 | ±0 | ±0% | 240,960 |
| 2002/07/31 | 1,475 | 1,500 | 1,425 | 1,458.3 | -22.5 | -1.5% | 576,960 |
| 2002/07/30 | 1,415.8 | 1,481.7 | 1,408.3 | 1,480.8 | +80.8 | +5.8% | 392,160 |
| 2002/07/29 | 1,377.5 | 1,418.3 | 1,358.3 | 1,400 | +20.8 | +1.5% | 123,720 |
| 2002/07/26 | 1,408.3 | 1,416.7 | 1,350 | 1,379.2 | -37.5 | -2.6% | 87,480 |
| 2002/07/25 | 1,427.5 | 1,437.5 | 1,399.2 | 1,416.7 | -10.8 | -0.8% | 144,960 |
| 2002/07/24 | 1,416.7 | 1,445 | 1,413.3 | 1,427.5 | +35.8 | +2.6% | 315,720 |
| 2002/07/23 | 1,333.3 | 1,412.5 | 1,333.3 | 1,391.7 | +60 | +4.5% | 459,600 |
| 2002/07/22 | 1,340.8 | 1,341.7 | 1,325 | 1,331.7 | +15.9 | +1.2% | 206,280 |
| 2002/07/19 | 1,320.8 | 1,327.5 | 1,287.5 | 1,315.8 | -5 | -0.4% | 73,680 |
| 2002/07/18 | 1,300.8 | 1,329.2 | 1,300.8 | 1,320.8 | +20.8 | +1.6% | 78,840 |
| 2002/07/17 | 1,296.7 | 1,316.7 | 1,295.8 | 1,300 | -8.3 | -0.6% | 54,120 |
| 2002/07/16 | 1,312.5 | 1,315.8 | 1,297.5 | 1,308.3 | -4.2 | -0.3% | 66,360 |
| 2002/07/15 | 1,283.3 | 1,315.8 | 1,282.5 | 1,312.5 | +30 | +2.3% | 151,680 |
| 2002/07/12 | 1,229.2 | 1,288.3 | 1,229.2 | 1,282.5 | +57.5 | +4.7% | 189,600 |
| 2002/07/11 | 1,213.3 | 1,225 | 1,209.2 | 1,225 | -4.2 | -0.3% | 15,840 |
5551～
5600
件表示中 / 5916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 | 261,500円 | -3.0% | -22.7% | 4.59% | 9.81倍 | 0.61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 |
| フォスタ電 | 136,900円 | -1.9% | -22.3% | 5.11% | 7.64倍 | 0.50倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| スミダコーポ | 95,500円 | 0.0% | +215.1% | 5.55% | 9.87倍 | 0.54倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 京三製 | 48,300円 | +0.7% | -24.8% | 4.76% | 8.65倍 | 0.59倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| ＫＯＡ | 80,500円 | +2.2% | -35.6% | 3.73% | 96.41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 |
市場注目の銘柄
チャート関連のコラム
