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 |
|---|---|---|---|---|---|---|---|
| 2002/02/14 | 883.3 | 900 | 875 | 875 | -8.3 | -0.9% | 9,120 |
| 2002/02/13 | 899.2 | 900 | 883.3 | 883.3 | -33.4 | -3.6% | 3,360 |
| 2002/02/12 | 907.5 | 941.7 | 907.5 | 916.7 | +8.4 | +0.9% | 12,000 |
| 2002/02/08 | 907.5 | 908.3 | 907.5 | 908.3 | ±0 | ±0% | 1,440 |
| 2002/02/07 | 905.8 | 908.3 | 872.5 | 908.3 | +1.6 | +0.2% | 1,920 |
| 2002/02/06 | 859.2 | 906.7 | 859.2 | 906.7 | -1.6 | -0.2% | 3,960 |
| 2002/02/05 | 916.7 | 925 | 908.3 | 908.3 | -33.4 | -3.5% | 16,200 |
| 2002/02/04 | 925.8 | 941.7 | 925.8 | 941.7 | -14.1 | -1.5% | 2,520 |
| 2002/02/01 | 942.5 | 955.8 | 933.3 | 955.8 | -2.5 | -0.3% | 5,880 |
| 2002/01/31 | 958.3 | 958.3 | 933.3 | 958.3 | ±0 | ±0% | 15,240 |
| 2002/01/30 | 958.3 | 959.2 | 941.7 | 958.3 | -24.2 | -2.5% | 12,360 |
| 2002/01/29 | 983.3 | 983.3 | 977.5 | 982.5 | +3.3 | +0.3% | 2,040 |
| 2002/01/28 | 995.8 | 995.8 | 979.2 | 979.2 | ±0 | ±0% | 3,960 |
| 2002/01/25 | 995.8 | 995.8 | 979.2 | 979.2 | -16.6 | -1.7% | 28,320 |
| 2002/01/24 | 1,013.3 | 1,014.2 | 995.8 | 995.8 | -37.5 | -3.6% | 11,160 |
| 2002/01/23 | 1,048.3 | 1,049.2 | 1,016.7 | 1,033.3 | -16.7 | -1.6% | 9,600 |
| 2002/01/22 | 1,058.3 | 1,058.3 | 1,050 | 1,050 | -0.8 | -0.1% | 5,880 |
| 2002/01/21 | 1,050.8 | 1,085 | 1,050.8 | 1,050.8 | -149.2 | -12.4% | 35,880 |
| 2002/01/18 | 1,085 | 1,200 | 1,085 | 1,200 | +129.2 | +12.1% | 61,440 |
| 2002/01/17 | 1,065.8 | 1,070.8 | 1,058.3 | 1,070.8 | +5 | +0.5% | 13,080 |
| 2002/01/16 | 1,055 | 1,066.7 | 1,050 | 1,065.8 | +17.5 | +1.7% | 16,200 |
| 2002/01/15 | 1,040 | 1,054.2 | 1,040 | 1,048.3 | +10.8 | +1% | 15,240 |
| 2002/01/11 | 1,025 | 1,037.5 | 1,020.8 | 1,037.5 | +12.5 | +1.2% | 7,320 |
| 2002/01/10 | 1,005 | 1,025 | 1,005 | 1,025 | ±0 | ±0% | 2,160 |
| 2002/01/09 | 1,000 | 1,025 | 1,000 | 1,025 | ±0 | ±0% | 8,640 |
| 2002/01/08 | 1,011.7 | 1,025 | 1,005 | 1,025 | ±0 | ±0% | 4,560 |
| 2002/01/07 | 1,037.5 | 1,037.5 | 1,011.7 | 1,025 | -15 | -1.4% | 6,120 |
| 2002/01/04 | 1,009.2 | 1,040 | 1,009.2 | 1,040 | +65.8 | +6.8% | 2,760 |
| 2001/12/28 | 958.3 | 974.2 | 943.3 | 974.2 | +15.9 | +1.7% | 4,320 |
| 2001/12/27 | 933.3 | 966.7 | 933.3 | 958.3 | ±0 | ±0% | 2,160 |
| 2001/12/26 | 950 | 958.3 | 950 | 958.3 | -25 | -2.5% | 3,480 |
| 2001/12/25 | 991.7 | 991.7 | 983.3 | 983.3 | -8.4 | -0.8% | 2,880 |
| 2001/12/21 | 1,031.7 | 1,031.7 | 962.5 | 991.7 | -16.6 | -1.6% | 3,840 |
| 2001/12/20 | 1,040.8 | 1,040.8 | 1,008.3 | 1,008.3 | -33.4 | -3.2% | 2,400 |
| 2001/12/19 | 1,043.3 | 1,045 | 1,027.5 | 1,041.7 | ±0 | ±0% | 15,840 |
| 2001/12/18 | 1,033.3 | 1,041.7 | 1,016.7 | 1,041.7 | +8.4 | +0.8% | 5,640 |
| 2001/12/17 | 1,016.7 | 1,041.7 | 1,000 | 1,033.3 | +16.6 | +1.6% | 27,240 |
| 2001/12/14 | 983.3 | 1,016.7 | 983.3 | 1,016.7 | +40 | +4.1% | 11,040 |
| 2001/12/13 | 975 | 1,000 | 975 | 976.7 | -31.6 | -3.1% | 7,080 |
| 2001/12/12 | 1,000 | 1,020.8 | 968.3 | 1,008.3 | +8.3 | +0.8% | 10,080 |
| 2001/12/11 | 1,000 | 1,000 | 998.3 | 1,000 | ±0 | ±0% | 3,960 |
| 2001/12/10 | 999.2 | 1,000 | 991.7 | 1,000 | +8.3 | +0.8% | 8,280 |
| 2001/12/07 | 967.5 | 1,000 | 966.7 | 991.7 | +8.4 | +0.9% | 6,840 |
| 2001/12/06 | 983.3 | 983.3 | 983.3 | 983.3 | -16.7 | -1.7% | 3,480 |
| 2001/12/05 | 978.3 | 1,000 | 943.3 | 1,000 | +16.7 | +1.7% | 3,120 |
| 2001/12/04 | 949.2 | 983.3 | 949.2 | 983.3 | +24.1 | +2.5% | 4,320 |
| 2001/12/03 | 967.5 | 975 | 959.2 | 959.2 | +0.9 | +0.1% | 2,520 |
| 2001/11/30 | 982.5 | 982.5 | 958.3 | 958.3 | ±0 | ±0% | 16,680 |
| 2001/11/29 | 967.5 | 967.5 | 951.7 | 958.3 | -8.4 | -0.9% | 8,160 |
| 2001/11/28 | 932.5 | 966.7 | 932.5 | 966.7 | ±0 | ±0% | 12,480 |
5701～
5750
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
