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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 2,152 | 2,175 | 2,130 | 2,150 | -5 | -0.2% | 15,500 |
| 2022/03/24 | 2,166 | 2,174 | 2,138 | 2,155 | -11 | -0.5% | 18,900 |
| 2022/03/23 | 2,125 | 2,169 | 2,125 | 2,166 | +71 | +3.4% | 18,700 |
| 2022/03/22 | 2,085 | 2,150 | 2,082 | 2,095 | +10 | +0.5% | 34,600 |
| 2022/03/18 | 2,050 | 2,085 | 2,021 | 2,085 | +25 | +1.2% | 30,600 |
| 2022/03/17 | 2,023 | 2,061 | 2,022 | 2,060 | +36 | +1.8% | 32,500 |
| 2022/03/16 | 2,066 | 2,076 | 2,017 | 2,024 | -46 | -2.2% | 29,200 |
| 2022/03/15 | 2,006 | 2,070 | 2,006 | 2,070 | +62 | +3.1% | 13,400 |
| 2022/03/14 | 2,030 | 2,044 | 2,008 | 2,008 | -18 | -0.9% | 9,400 |
| 2022/03/11 | 2,005 | 2,040 | 2,001 | 2,026 | -11 | -0.5% | 20,500 |
| 2022/03/10 | 1,980 | 2,037 | 1,980 | 2,037 | +108 | +5.6% | 16,900 |
| 2022/03/09 | 1,948 | 1,975 | 1,920 | 1,929 | -19 | -1% | 17,100 |
| 2022/03/08 | 1,948 | 1,983 | 1,929 | 1,948 | -2 | -0.1% | 23,900 |
| 2022/03/07 | 1,977 | 1,977 | 1,915 | 1,950 | -27 | -1.4% | 22,500 |
| 2022/03/04 | 2,005 | 2,017 | 1,968 | 1,977 | -28 | -1.4% | 17,100 |
| 2022/03/03 | 1,990 | 2,013 | 1,989 | 2,005 | +15 | +0.8% | 24,000 |
| 2022/03/02 | 1,991 | 2,031 | 1,990 | 1,990 | -11 | -0.5% | 19,500 |
| 2022/03/01 | 1,983 | 2,041 | 1,891 | 2,001 | +18 | +0.9% | 31,800 |
| 2022/02/28 | 1,923 | 1,994 | 1,917 | 1,983 | +60 | +3.1% | 17,100 |
| 2022/02/25 | 1,909 | 1,923 | 1,890 | 1,923 | +30 | +1.6% | 7,100 |
| 2022/02/24 | 1,889 | 1,903 | 1,853 | 1,893 | -6 | -0.3% | 16,400 |
| 2022/02/22 | 1,902 | 1,905 | 1,886 | 1,899 | -18 | -0.9% | 9,900 |
| 2022/02/21 | 1,897 | 1,917 | 1,885 | 1,917 | +6 | +0.3% | 7,000 |
| 2022/02/18 | 1,910 | 1,917 | 1,882 | 1,911 | -3 | -0.2% | 14,300 |
| 2022/02/17 | 1,941 | 1,946 | 1,910 | 1,914 | -26 | -1.3% | 16,500 |
| 2022/02/16 | 1,934 | 1,950 | 1,919 | 1,940 | +17 | +0.9% | 37,700 |
| 2022/02/15 | 1,829 | 1,939 | 1,824 | 1,923 | +54 | +2.9% | 27,100 |
| 2022/02/14 | 1,880 | 1,902 | 1,861 | 1,869 | -71 | -3.7% | 9,600 |
| 2022/02/10 | 1,900 | 1,940 | 1,894 | 1,940 | +48 | +2.5% | 10,400 |
| 2022/02/09 | 1,861 | 1,892 | 1,857 | 1,892 | +38 | +2% | 5,000 |
| 2022/02/08 | 1,898 | 1,898 | 1,840 | 1,854 | -11 | -0.6% | 10,400 |
| 2022/02/07 | 1,867 | 1,890 | 1,864 | 1,865 | -23 | -1.2% | 10,700 |
| 2022/02/04 | 1,864 | 1,895 | 1,864 | 1,888 | +24 | +1.3% | 5,900 |
| 2022/02/03 | 1,898 | 1,898 | 1,847 | 1,864 | -37 | -1.9% | 12,400 |
| 2022/02/02 | 1,830 | 1,901 | 1,830 | 1,901 | +70 | +3.8% | 15,300 |
| 2022/02/01 | 1,831 | 1,854 | 1,816 | 1,831 | +1 | +0.1% | 9,700 |
| 2022/01/31 | 1,807 | 1,830 | 1,795 | 1,830 | +37 | +2.1% | 9,500 |
| 2022/01/28 | 1,752 | 1,793 | 1,752 | 1,793 | +58 | +3.3% | 6,600 |
| 2022/01/27 | 1,792 | 1,796 | 1,735 | 1,735 | -57 | -3.2% | 14,100 |
| 2022/01/26 | 1,774 | 1,806 | 1,770 | 1,792 | +2 | +0.1% | 12,300 |
| 2022/01/25 | 1,821 | 1,821 | 1,774 | 1,790 | -51 | -2.8% | 21,300 |
| 2022/01/24 | 1,819 | 1,850 | 1,801 | 1,841 | +22 | +1.2% | 10,700 |
| 2022/01/21 | 1,861 | 1,864 | 1,800 | 1,819 | -37 | -2% | 32,100 |
| 2022/01/20 | 1,815 | 1,888 | 1,815 | 1,856 | +41 | +2.3% | 11,700 |
| 2022/01/19 | 1,845 | 1,883 | 1,802 | 1,815 | -47 | -2.5% | 22,400 |
| 2022/01/18 | 1,870 | 1,882 | 1,846 | 1,862 | -4 | -0.2% | 16,800 |
| 2022/01/17 | 1,935 | 1,940 | 1,858 | 1,866 | -67 | -3.5% | 42,600 |
| 2022/01/14 | 1,935 | 1,947 | 1,923 | 1,933 | -20 | -1% | 13,400 |
| 2022/01/13 | 1,995 | 1,995 | 1,953 | 1,953 | -42 | -2.1% | 10,500 |
| 2022/01/12 | 1,949 | 1,995 | 1,949 | 1,995 | +46 | +2.4% | 5,100 |
751～
800
件表示中 / 5893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 | 254,100円 | +1.9% | -11.9% | 4.72% | 8.24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 |
| ＫＯＡ | 80,800円 | -3.1% | -81.5% | 4.95% | 374.07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 |
| 新コスモス | 237,300円 | +8.2% | +10.6% | - | - | - |
|
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 |
| ＢＵＦＦＡＬＯ | 192,600円 | -4.0% | +218.4% | 5.19% | 4.96倍 | 0.49倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| ＴＯＡ | 86,100円 | +6.5% | +5.1% | 4.65% | 10.79倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
