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 |
|---|---|---|---|---|---|---|---|
| 2001/06/06 | 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 |
| 2001/04/19 | 1,035 | 1,075 | 1,001.7 | 1,050 | +65 | +6.6% | 16,200 |
| 2001/04/18 | 983.3 | 994.2 | 983.3 | 985 | -0.8 | -0.1% | 38,280 |
| 2001/04/17 | 998.3 | 998.3 | 985.8 | 985.8 | -13.4 | -1.3% | 4,800 |
| 2001/04/16 | 1,000 | 1,000 | 984.2 | 999.2 | -0.8 | -0.1% | 4,680 |
| 2001/04/13 | 1,025.8 | 1,025.8 | 1,000 | 1,000 | -40.8 | -3.9% | 12,720 |
| 2001/04/12 | 1,025 | 1,040.8 | 1,004.2 | 1,040.8 | +15.8 | +1.5% | 1,680 |
| 2001/04/11 | 1,025 | 1,025 | 1,000 | 1,025 | +27.5 | +2.8% | 6,600 |
| 2001/04/10 | 1,032.5 | 1,032.5 | 984.2 | 997.5 | -43.3 | -4.2% | 11,640 |
| 2001/04/09 | 1,075 | 1,075 | 1,040.8 | 1,040.8 | -0.9 | -0.1% | 960 |
| 2001/04/06 | 1,041.7 | 1,058.3 | 1,041.7 | 1,041.7 | +16.7 | +1.6% | 11,040 |
| 2001/04/05 | 1,016.7 | 1,032.5 | 1,008.3 | 1,025 | +8.3 | +0.8% | 8,640 |
| 2001/04/04 | 990.8 | 1,020.8 | 990.8 | 1,016.7 | -24.1 | -2.3% | 10,680 |
| 2001/04/03 | 1,041.7 | 1,041.7 | 1,000.8 | 1,040.8 | -9.2 | -0.9% | 4,560 |
| 2001/04/02 | 1,051.7 | 1,068.3 | 1,050 | 1,050 | ±0 | ±0% | 5,760 |
| 2001/03/30 | 1,116.7 | 1,116.7 | 1,025 | 1,050 | - | - | 4,920 |
5901～
5946
件表示中 / 5946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 | 279,500円 | -3.0% | -22.7% | 4.29% | 10.36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 |
| ＴＯＡ | 99,700円 | +7.7% | +19.9% | 4.21% | 10.90倍 | 0.61倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| ヨコオ | 138,200円 | +6.2% | +27.4% | 3.47% | 9.20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 | 255,200円 | +13.9% | +4.9% | 2.74% | 9.14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 | 254,700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 |
市場注目の銘柄
チャート関連のコラム
