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 |
|---|---|---|---|---|---|---|---|
| 2002/08/23 | 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 |
| 2002/07/10 | 1,208.3 | 1,229.2 | 1,200.8 | 1,229.2 | +8.4 | +0.7% | 20,040 |
| 2002/07/09 | 1,225 | 1,237.5 | 1,220.8 | 1,220.8 | -16.7 | -1.3% | 14,040 |
| 2002/07/08 | 1,240 | 1,240 | 1,220.8 | 1,237.5 | -3.3 | -0.3% | 30,120 |
| 2002/07/05 | 1,240 | 1,241.7 | 1,225 | 1,240.8 | -5 | -0.4% | 48,480 |
| 2002/07/04 | 1,246.7 | 1,247.5 | 1,233.3 | 1,245.8 | -3.4 | -0.3% | 63,000 |
| 2002/07/03 | 1,185 | 1,250 | 1,176.7 | 1,249.2 | +72.5 | +6.2% | 127,320 |
| 2002/07/02 | 1,162.5 | 1,191.7 | 1,158.3 | 1,176.7 | +14.2 | +1.2% | 57,960 |
| 2002/07/01 | 1,150 | 1,162.5 | 1,150 | 1,162.5 | +10.8 | +0.9% | 18,120 |
| 2002/06/28 | 1,136.7 | 1,153.3 | 1,134.2 | 1,151.7 | +17.5 | +1.5% | 3,960 |
| 2002/06/27 | 1,145.8 | 1,150 | 1,134.2 | 1,134.2 | -20 | -1.7% | 17,640 |
| 2002/06/26 | 1,152.5 | 1,154.2 | 1,141.7 | 1,154.2 | -4.1 | -0.4% | 15,240 |
| 2002/06/25 | 1,158.3 | 1,166.7 | 1,155 | 1,158.3 | ±0 | ±0% | 20,400 |
| 2002/06/24 | 1,172.5 | 1,172.5 | 1,152.5 | 1,158.3 | -8.4 | -0.7% | 27,600 |
| 2002/06/21 | 1,170.8 | 1,170.8 | 1,150 | 1,166.7 | +16.7 | +1.5% | 46,200 |
| 2002/06/20 | 1,150.8 | 1,179.2 | 1,146.7 | 1,150 | -17.5 | -1.5% | 33,240 |
| 2002/06/19 | 1,187.5 | 1,191.7 | 1,167.5 | 1,167.5 | -25 | -2.1% | 40,560 |
| 2002/06/18 | 1,191.7 | 1,216.7 | 1,191.7 | 1,192.5 | +17.5 | +1.5% | 222,960 |
| 2002/06/17 | 1,160 | 1,179.2 | 1,141.7 | 1,175 | +48.3 | +4.3% | 234,360 |
5601～
5650
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 | 280,700円 | -3.0% | -22.7% | 4.28% | 10.40倍 | 0.65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 | 138,900円 | +6.2% | +27.4% | 3.46% | 9.25倍 | 0.62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 | 260,000円 | +13.9% | +4.9% | 2.69% | 9.32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 | 254,800円 | +3.7% | +7.2% | 2.75% | 9.96倍 | 1.00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 | 83,200円 | +2.2% | -35.6% | 3.61% | 99.64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
