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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 3,085 | 3,120 | 3,065 | 3,080 | +15 | +0.5% | 11,100 |
| 2025/03/05 | 3,070 | 3,070 | 3,035 | 3,065 | -5 | -0.2% | 9,200 |
| 2025/03/04 | 3,075 | 3,080 | 3,010 | 3,070 | -5 | -0.2% | 8,800 |
| 2025/03/03 | 3,095 | 3,100 | 3,050 | 3,075 | +35 | +1.2% | 9,700 |
| 2025/02/28 | 3,080 | 3,105 | 3,040 | 3,040 | -85 | -2.7% | 7,100 |
| 2025/02/27 | 3,050 | 3,125 | 3,050 | 3,125 | +75 | +2.5% | 7,700 |
| 2025/02/26 | 3,085 | 3,105 | 3,035 | 3,050 | -35 | -1.1% | 9,200 |
| 2025/02/25 | 3,100 | 3,105 | 3,065 | 3,085 | -5 | -0.2% | 6,000 |
| 2025/02/21 | 3,100 | 3,120 | 3,075 | 3,090 | -20 | -0.6% | 6,500 |
| 2025/02/20 | 3,090 | 3,155 | 3,055 | 3,110 | -15 | -0.5% | 15,200 |
| 2025/02/19 | 3,150 | 3,180 | 3,115 | 3,125 | -60 | -1.9% | 6,400 |
| 2025/02/18 | 3,165 | 3,185 | 3,140 | 3,185 | -5 | -0.2% | 7,700 |
| 2025/02/17 | 3,175 | 3,220 | 3,130 | 3,190 | +15 | +0.5% | 12,700 |
| 2025/02/14 | 3,185 | 3,210 | 3,125 | 3,175 | +330 | +11.6% | 38,800 |
| 2025/02/13 | 2,880 | 2,963 | 2,839 | 2,845 | -4 | -0.1% | 14,500 |
| 2025/02/12 | 2,848 | 2,875 | 2,821 | 2,849 | +46 | +1.6% | 8,000 |
| 2025/02/10 | 2,811 | 2,830 | 2,787 | 2,803 | -27 | -1% | 3,300 |
| 2025/02/07 | 2,809 | 2,847 | 2,809 | 2,830 | +27 | +1% | 2,700 |
| 2025/02/06 | 2,756 | 2,817 | 2,756 | 2,803 | +47 | +1.7% | 4,200 |
| 2025/02/05 | 2,773 | 2,787 | 2,755 | 2,756 | -23 | -0.8% | 6,300 |
| 2025/02/04 | 2,842 | 2,844 | 2,779 | 2,779 | -21 | -0.8% | 3,500 |
| 2025/02/03 | 2,918 | 2,929 | 2,800 | 2,800 | -118 | -4% | 10,900 |
| 2025/01/31 | 2,924 | 2,934 | 2,883 | 2,918 | -10 | -0.3% | 4,400 |
| 2025/01/30 | 2,929 | 2,945 | 2,911 | 2,928 | -27 | -0.9% | 8,700 |
| 2025/01/29 | 2,929 | 2,974 | 2,929 | 2,955 | +24 | +0.8% | 5,300 |
| 2025/01/28 | 2,950 | 2,965 | 2,930 | 2,931 | -35 | -1.2% | 4,800 |
| 2025/01/27 | 2,989 | 2,990 | 2,945 | 2,966 | +27 | +0.9% | 4,600 |
| 2025/01/24 | 2,929 | 2,970 | 2,929 | 2,939 | +10 | +0.3% | 7,100 |
| 2025/01/23 | 2,942 | 2,942 | 2,912 | 2,929 | -18 | -0.6% | 8,000 |
| 2025/01/22 | 2,936 | 2,967 | 2,936 | 2,947 | -16 | -0.5% | 24,400 |
| 2025/01/21 | 2,974 | 2,974 | 2,959 | 2,963 | -11 | -0.4% | 2,400 |
| 2025/01/20 | 2,950 | 2,993 | 2,941 | 2,974 | +34 | +1.2% | 6,700 |
| 2025/01/17 | 2,982 | 2,982 | 2,938 | 2,940 | -24 | -0.8% | 4,900 |
| 2025/01/16 | 3,005 | 3,040 | 2,964 | 2,964 | -41 | -1.4% | 8,500 |
| 2025/01/15 | 2,941 | 3,040 | 2,941 | 3,005 | +64 | +2.2% | 8,500 |
| 2025/01/14 | 2,957 | 2,959 | 2,922 | 2,941 | -36 | -1.2% | 6,200 |
| 2025/01/10 | 2,992 | 2,999 | 2,941 | 2,977 | -15 | -0.5% | 11,300 |
| 2025/01/09 | 3,075 | 3,075 | 2,992 | 2,992 | -68 | -2.2% | 9,700 |
| 2025/01/08 | 3,115 | 3,120 | 3,060 | 3,060 | -55 | -1.8% | 9,200 |
| 2025/01/07 | 3,180 | 3,180 | 3,115 | 3,115 | -65 | -2% | 8,600 |
| 2025/01/06 | 3,260 | 3,260 | 3,180 | 3,180 | -80 | -2.5% | 16,500 |
| 2024/12/30 | 3,340 | 3,340 | 3,260 | 3,260 | -80 | -2.4% | 11,700 |
| 2024/12/27 | 3,365 | 3,365 | 3,300 | 3,340 | -115 | -3.3% | 19,100 |
| 2024/12/26 | 3,435 | 3,465 | 3,400 | 3,455 | +25 | +0.7% | 23,300 |
| 2024/12/25 | 3,420 | 3,430 | 3,390 | 3,430 | +35 | +1% | 6,900 |
| 2024/12/24 | 3,490 | 3,490 | 3,380 | 3,395 | -80 | -2.3% | 12,000 |
| 2024/12/23 | 3,540 | 3,560 | 3,440 | 3,475 | -20 | -0.6% | 8,600 |
| 2024/12/20 | 3,545 | 3,590 | 3,495 | 3,495 | -50 | -1.4% | 18,900 |
| 2024/12/19 | 3,550 | 3,570 | 3,465 | 3,545 | -5 | -0.1% | 10,600 |
| 2024/12/18 | 3,605 | 3,620 | 3,540 | 3,550 | -25 | -0.7% | 10,100 |
51～
100
件表示中 / 5914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 | 259,200円 | -3.0% | -22.7% | 4.63% | 9.72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 | 81,000円 | +2.2% | -35.6% | 3.70% | 97.01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 | 48,000円 | +0.7% | -24.8% | 4.79% | 8.60倍 | 0.58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 | 241,300円 | +3.7% | +7.2% | 2.90% | 9.44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 |
| ヨコオ | 121,300円 | - | - | 3.96% | - | 0.54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 |
市場注目の銘柄
チャート関連のコラム
