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 |
|---|---|---|---|---|---|---|---|
| 2001/07/03 | 997.5 | 997.5 | 964.2 | 983.3 | -16.7 | -1.7% | 2,880 |
| 2001/07/02 | 1,008.3 | 1,008.3 | 966.7 | 1,000 | ±0 | ±0% | 1,680 |
| 2001/06/29 | 1,000 | 1,000 | 941.7 | 1,000 | +16.7 | +1.7% | 5,520 |
| 2001/06/28 | 1,000 | 1,000 | 958.3 | 983.3 | - | - | 1,680 |
| 2001/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/26 | 999.2 | 1,000 | 999.2 | 999.2 | ±0 | ±0% | 9,600 |
| 2001/06/25 | 1,005.8 | 1,008.3 | 974.2 | 999.2 | +40.9 | +4.3% | 3,720 |
| 2001/06/22 | 950 | 958.3 | 950 | 958.3 | +41.6 | +4.5% | 1,320 |
| 2001/06/21 | 916.7 | 916.7 | 900 | 916.7 | ±0 | ±0% | 13,200 |
| 2001/06/20 | 916.7 | 916.7 | 916.7 | 916.7 | ±0 | ±0% | 14,400 |
| 2001/06/19 | 916.7 | 925 | 916.7 | 916.7 | +4.2 | +0.5% | 19,800 |
| 2001/06/18 | 916.7 | 916.7 | 912.5 | 912.5 | -20.8 | -2.2% | 6,600 |
| 2001/06/15 | 916.7 | 941.7 | 916.7 | 933.3 | -25 | -2.6% | 16,320 |
| 2001/06/14 | 958.3 | 958.3 | 941.7 | 958.3 | ±0 | ±0% | 33,360 |
| 2001/06/13 | 975 | 975 | 958.3 | 958.3 | -8.4 | -0.9% | 5,280 |
| 2001/06/12 | 979.2 | 979.2 | 966.7 | 966.7 | -12.5 | -1.3% | 4,800 |
| 2001/06/11 | 977.5 | 1,000 | 977.5 | 979.2 | -20.8 | -2.1% | 23,400 |
| 2001/06/08 | 1,041.7 | 1,041.7 | 1,000 | 1,000 | +16.7 | +1.7% | 17,640 |
| 2001/06/07 | 1,000 | 1,000 | 975 | 983.3 | -6.7 | -0.7% | 7,080 |
| 2001/06/06 | 992.5 | 992.5 | 990 | 990 | -1.7 | -0.2% | 8,520 |
| 2001/06/05 | 991.7 | 993.3 | 990 | 991.7 | -8.3 | -0.8% | 2,760 |
| 2001/06/04 | 988.3 | 1,000 | 988.3 | 1,000 | +11.7 | +1.2% | 3,600 |
| 2001/06/01 | 988.3 | 988.3 | 988.3 | 988.3 | +0.8 | +0.1% | 480 |
| 2001/05/31 | 1,000 | 1,000 | 987.5 | 987.5 | -12.5 | -1.3% | 6,000 |
| 2001/05/30 | 1,020.8 | 1,020.8 | 1,000 | 1,000 | - | - | 2,160 |
| 2001/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/28 | 1,041.7 | 1,041.7 | 1,025 | 1,041.7 | ±0 | ±0% | 1,560 |
| 2001/05/25 | 1,065 | 1,065 | 1,025 | 1,041.7 | +16.7 | +1.6% | 5,640 |
| 2001/05/24 | 1,064.2 | 1,064.2 | 1,016.7 | 1,025 | -40 | -3.8% | 3,120 |
| 2001/05/23 | 1,036.7 | 1,065 | 1,036.7 | 1,065 | +27.5 | +2.7% | 8,160 |
| 2001/05/22 | 1,016.7 | 1,037.5 | 1,016.7 | 1,037.5 | +22.5 | +2.2% | 7,200 |
| 2001/05/21 | 1,010 | 1,015 | 1,010 | 1,015 | -12.5 | -1.2% | 5,640 |
| 2001/05/18 | 1,040.8 | 1,040.8 | 1,027.5 | 1,027.5 | -14.2 | -1.4% | 2,160 |
| 2001/05/17 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | +8.4 | +0.8% | 600 |
| 2001/05/16 | 1,033.3 | 1,040.8 | 1,031.7 | 1,033.3 | ±0 | ±0% | 7,200 |
| 2001/05/15 | 1,000 | 1,033.3 | 1,000 | 1,033.3 | ±0 | ±0% | 11,760 |
| 2001/05/14 | 1,083.3 | 1,083.3 | 1,016.7 | 1,033.3 | -50 | -4.6% | 4,320 |
| 2001/05/11 | 1,083.3 | 1,091.7 | 1,068.3 | 1,083.3 | ±0 | ±0% | 17,640 |
| 2001/05/10 | 1,083.3 | 1,108.3 | 1,075 | 1,083.3 | +33.3 | +3.2% | 53,520 |
| 2001/05/09 | 1,075 | 1,075 | 1,041.7 | 1,050 | +33.3 | +3.3% | 3,240 |
| 2001/05/08 | 1,115.8 | 1,115.8 | 1,016.7 | 1,016.7 | -79.1 | -7.2% | 24,240 |
| 2001/05/07 | 1,092.5 | 1,117.5 | 1,092.5 | 1,095.8 | +3.3 | +0.3% | 26,640 |
| 2001/05/02 | 1,133.3 | 1,133.3 | 1,091.7 | 1,092.5 | -2.5 | -0.2% | 23,520 |
| 2001/05/01 | 1,096.7 | 1,096.7 | 1,075.8 | 1,095 | +28.3 | +2.7% | 12,480 |
| 2001/04/27 | 1,041.7 | 1,066.7 | 1,025 | 1,066.7 | +41.7 | +4.1% | 101,520 |
| 2001/04/26 | 1,016.7 | 1,025 | 1,008.3 | 1,025 | +16.7 | +1.7% | 17,760 |
| 2001/04/25 | 1,008.3 | 1,025 | 1,007.5 | 1,008.3 | ±0 | ±0% | 33,240 |
| 2001/04/24 | 1,012.5 | 1,025 | 983.3 | 1,008.3 | ±0 | ±0% | 16,320 |
| 2001/04/23 | 1,033.3 | 1,033.3 | 1,008.3 | 1,008.3 | -25 | -2.4% | 2,400 |
| 2001/04/20 | 1,058.3 | 1,058.3 | 1,012.5 | 1,033.3 | -16.7 | -1.6% | 6,840 |
5851～
5900
件表示中 / 5915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 | 262,600円 | -3.0% | -22.7% | 4.57% | 9.85倍 | 0.62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 |
| スミダコーポ | 95,600円 | 0.0% | +215.1% | 5.54% | 9.87倍 | 0.53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 |
| ＫＯＡ | 80,900円 | +2.2% | -35.6% | 3.71% | 96.89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 |
| 京三製 | 48,200円 | +0.7% | -24.8% | 4.77% | 8.64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 |
| リオン | 243,900円 | +3.7% | +7.2% | 2.87% | 9.54倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
