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 |
|---|---|---|---|---|---|---|---|
| 2002/04/26 | 1,000 | 1,090.8 | 1,000 | 1,083.3 | +116.6 | +12.1% | 84,480 |
| 2002/04/25 | 958.3 | 966.7 | 951.7 | 966.7 | +20.9 | +2.2% | 25,800 |
| 2002/04/24 | 950.8 | 954.2 | 925 | 945.8 | -8.4 | -0.9% | 8,160 |
| 2002/04/23 | 953.3 | 955 | 953.3 | 954.2 | +20.9 | +2.2% | 11,400 |
| 2002/04/22 | 916.7 | 935 | 916.7 | 933.3 | +25 | +2.8% | 4,920 |
| 2002/04/19 | 916.7 | 941.7 | 908.3 | 908.3 | -8.4 | -0.9% | 3,000 |
| 2002/04/18 | 916.7 | 916.7 | 916.7 | 916.7 | ±0 | ±0% | 1,440 |
| 2002/04/17 | 925.8 | 950 | 916.7 | 916.7 | ±0 | ±0% | 3,720 |
| 2002/04/16 | 916.7 | 916.7 | 916.7 | 916.7 | ±0 | ±0% | 600 |
| 2002/04/15 | 900.8 | 916.7 | 900.8 | 916.7 | -0.8 | -0.1% | 2,400 |
| 2002/04/12 | 917.5 | 917.5 | 908.3 | 917.5 | ±0 | ±0% | 3,480 |
| 2002/04/11 | 917.5 | 925 | 917.5 | 917.5 | -17.5 | -1.9% | 4,320 |
| 2002/04/10 | 908.3 | 935 | 908.3 | 935 | +26.7 | +2.9% | 2,160 |
| 2002/04/09 | 943.3 | 943.3 | 908.3 | 908.3 | -35 | -3.7% | 9,480 |
| 2002/04/08 | 953.3 | 953.3 | 943.3 | 943.3 | +1.6 | +0.2% | 1,560 |
| 2002/04/05 | 950 | 953.3 | 925 | 941.7 | +8.4 | +0.9% | 4,320 |
| 2002/04/04 | 933.3 | 933.3 | 913.3 | 933.3 | +33.3 | +3.7% | 9,840 |
| 2002/04/03 | 925 | 925 | 900 | 900 | -31.7 | -3.4% | 9,960 |
| 2002/04/02 | 932.5 | 948.3 | 916.7 | 931.7 | -0.8 | -0.1% | 5,280 |
| 2002/04/01 | 916.7 | 950 | 916.7 | 932.5 | +7.5 | +0.8% | 2,880 |
| 2002/03/29 | 917.5 | 933.3 | 916.7 | 925 | +8.3 | +0.9% | 7,680 |
| 2002/03/28 | 937.5 | 937.5 | 916.7 | 916.7 | -16.6 | -1.8% | 5,400 |
| 2002/03/27 | 926.7 | 933.3 | 925.8 | 933.3 | +7.5 | +0.8% | 1,920 |
| 2002/03/26 | 954.2 | 954.2 | 925.8 | 925.8 | -28.4 | -3% | 9,120 |
| 2002/03/25 | 983.3 | 1,041.7 | 954.2 | 954.2 | -37.5 | -3.8% | 11,040 |
| 2002/03/22 | 995 | 997.5 | 990 | 991.7 | +13.4 | +1.4% | 10,800 |
| 2002/03/20 | 966.7 | 982.5 | 966.7 | 978.3 | +15.8 | +1.6% | 11,880 |
| 2002/03/19 | 996.7 | 996.7 | 959.2 | 962.5 | -28.3 | -2.9% | 10,080 |
| 2002/03/18 | 1,000 | 1,000 | 958.3 | 990.8 | +32.5 | +3.4% | 19,440 |
| 2002/03/15 | 945.8 | 958.3 | 937.5 | 958.3 | +12.5 | +1.3% | 20,160 |
| 2002/03/14 | 998.3 | 998.3 | 945.8 | 945.8 | -54.2 | -5.4% | 81,000 |
| 2002/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 720 |
| 2002/03/12 | 1,016.7 | 1,016.7 | 984.2 | 1,000 | ±0 | ±0% | 25,920 |
| 2002/03/11 | 1,000 | 1,009.2 | 991.7 | 1,000 | +41.7 | +4.4% | 8,400 |
| 2002/03/08 | 917.5 | 958.3 | 916.7 | 958.3 | +33.3 | +3.6% | 10,320 |
| 2002/03/07 | 950.8 | 950.8 | 925 | 925 | -25 | -2.6% | 36,120 |
| 2002/03/06 | 950 | 958.3 | 950 | 950 | -8.3 | -0.9% | 36,360 |
| 2002/03/05 | 941.7 | 966.7 | 933.3 | 958.3 | +41.6 | +4.5% | 26,280 |
| 2002/03/04 | 900 | 916.7 | 900 | 916.7 | +16.7 | +1.9% | 18,960 |
| 2002/03/01 | 907.5 | 907.5 | 900 | 900 | +15.8 | +1.8% | 360 |
| 2002/02/28 | 896.7 | 900 | 883.3 | 884.2 | -8.3 | -0.9% | 6,120 |
| 2002/02/27 | 867.5 | 893.3 | 867.5 | 892.5 | +25.8 | +3% | 2,160 |
| 2002/02/26 | 909.2 | 909.2 | 866.7 | 866.7 | -27.5 | -3.1% | 6,360 |
| 2002/02/25 | 866.7 | 900 | 866.7 | 894.2 | +27.5 | +3.2% | 7,920 |
| 2002/02/22 | 858.3 | 866.7 | 854.2 | 866.7 | +25 | +3% | 2,760 |
| 2002/02/21 | 840.8 | 850 | 838.3 | 841.7 | +4.2 | +0.5% | 11,760 |
| 2002/02/20 | 829.2 | 845.8 | 829.2 | 837.5 | +4.2 | +0.5% | 5,760 |
| 2002/02/19 | 833.3 | 833.3 | 825 | 833.3 | -0.9 | -0.1% | 5,160 |
| 2002/02/18 | 845.8 | 845.8 | 832.5 | 834.2 | -11.6 | -1.4% | 8,640 |
| 2002/02/15 | 862.5 | 875 | 841.7 | 845.8 | -29.2 | -3.3% | 9,480 |
5651～
5700
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
