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 |
|---|---|---|---|---|---|---|---|
| 2002/01/17 | 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 |
| 2001/11/27 | 978.3 | 984.2 | 966.7 | 966.7 | -10 | -1% | 29,040 |
| 2001/11/26 | 1,025 | 1,025 | 975 | 976.7 | -40 | -3.9% | 2,400 |
| 2001/11/22 | 1,020.8 | 1,025 | 1,016.7 | 1,016.7 | ±0 | ±0% | 9,240 |
| 2001/11/21 | 1,025 | 1,025 | 1,016.7 | 1,016.7 | -11.6 | -1.1% | 14,520 |
| 2001/11/20 | 1,025 | 1,028.3 | 1,000 | 1,028.3 | +3.3 | +0.3% | 8,520 |
| 2001/11/19 | 1,016.7 | 1,025 | 1,008.3 | 1,025 | ±0 | ±0% | 8,040 |
| 2001/11/16 | 966.7 | 1,025 | 966.7 | 1,025 | +41.7 | +4.2% | 20,400 |
| 2001/11/15 | 950 | 983.3 | 950 | 983.3 | ±0 | ±0% | 4,680 |
| 2001/11/14 | 958.3 | 983.3 | 958.3 | 983.3 | +25 | +2.6% | 4,320 |
| 2001/11/13 | 975 | 975 | 941.7 | 958.3 | -25 | -2.5% | 18,840 |
| 2001/11/12 | 991.7 | 991.7 | 950 | 983.3 | -8.4 | -0.8% | 9,480 |
| 2001/11/09 | 1,000 | 1,000 | 966.7 | 991.7 | -4.1 | -0.4% | 11,880 |
| 2001/11/08 | 1,012.5 | 1,012.5 | 995.8 | 995.8 | +12.5 | +1.3% | 3,360 |
| 2001/11/07 | 1,008.3 | 1,012.5 | 983.3 | 983.3 | -16.7 | -1.7% | 18,720 |
| 2001/11/06 | 1,000 | 1,000 | 975 | 1,000 | +20.8 | +2.1% | 34,320 |
| 2001/11/05 | 979.2 | 1,000 | 974.2 | 979.2 | ±0 | ±0% | 17,160 |
| 2001/11/02 | 991.7 | 991.7 | 975 | 979.2 | +12.5 | +1.3% | 16,680 |
| 2001/11/01 | 983.3 | 991.7 | 966.7 | 966.7 | ±0 | ±0% | 3,480 |
| 2001/10/31 | 966.7 | 983.3 | 966.7 | 966.7 | ±0 | ±0% | 13,440 |
5751～
5800
件表示中 / 5947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 | 275,500円 | -3.0% | -22.7% | 4.36% | 10.21倍 | 0.64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 | 137,300円 | +6.2% | +27.4% | 3.50% | 9.14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 | 256,200円 | +13.9% | +4.9% | 2.73% | 9.18倍 | 0.66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 | 255,400円 | +3.7% | +7.2% | 2.74% | 9.99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 |
| 京三製 | 48,800円 | +0.7% | -24.8% | 4.71% | 8.69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 |
市場注目の銘柄
チャート関連のコラム
