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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 3,515 | 3,600 | 3,515 | 3,575 | +85 | +2.4% | 8,400 |
| 2024/12/16 | 3,435 | 3,500 | 3,430 | 3,490 | +65 | +1.9% | 12,900 |
| 2024/12/13 | 3,585 | 3,615 | 3,425 | 3,425 | -200 | -5.5% | 23,900 |
| 2024/12/12 | 3,640 | 3,655 | 3,600 | 3,625 | +25 | +0.7% | 19,600 |
| 2024/12/11 | 3,685 | 3,715 | 3,600 | 3,600 | -85 | -2.3% | 17,400 |
| 2024/12/10 | 3,730 | 3,735 | 3,670 | 3,685 | -45 | -1.2% | 12,100 |
| 2024/12/09 | 3,625 | 3,740 | 3,625 | 3,730 | +105 | +2.9% | 13,500 |
| 2024/12/06 | 3,625 | 3,680 | 3,620 | 3,625 | ±0 | ±0% | 11,000 |
| 2024/12/05 | 3,595 | 3,650 | 3,595 | 3,625 | +30 | +0.8% | 6,000 |
| 2024/12/04 | 3,665 | 3,700 | 3,590 | 3,595 | -60 | -1.6% | 13,100 |
| 2024/12/03 | 3,655 | 3,690 | 3,655 | 3,655 | +70 | +2% | 10,200 |
| 2024/12/02 | 3,495 | 3,600 | 3,450 | 3,585 | +160 | +4.7% | 14,300 |
| 2024/11/29 | 3,500 | 3,525 | 3,425 | 3,425 | -75 | -2.1% | 4,700 |
| 2024/11/28 | 3,475 | 3,520 | 3,455 | 3,500 | +25 | +0.7% | 10,000 |
| 2024/11/27 | 3,575 | 3,575 | 3,460 | 3,475 | -105 | -2.9% | 11,200 |
| 2024/11/26 | 3,530 | 3,585 | 3,530 | 3,580 | +75 | +2.1% | 8,300 |
| 2024/11/25 | 3,580 | 3,635 | 3,505 | 3,505 | -60 | -1.7% | 12,100 |
| 2024/11/22 | 3,545 | 3,645 | 3,545 | 3,565 | +30 | +0.8% | 14,300 |
| 2024/11/21 | 3,505 | 3,560 | 3,505 | 3,535 | +30 | +0.9% | 8,500 |
| 2024/11/20 | 3,440 | 3,545 | 3,440 | 3,505 | +70 | +2% | 9,300 |
| 2024/11/19 | 3,425 | 3,525 | 3,425 | 3,435 | +15 | +0.4% | 15,900 |
| 2024/11/18 | 3,390 | 3,455 | 3,370 | 3,420 | +75 | +2.2% | 14,000 |
| 2024/11/15 | 3,310 | 3,365 | 3,220 | 3,345 | +40 | +1.2% | 47,600 |
| 2024/11/14 | 3,275 | 3,400 | 3,270 | 3,305 | +40 | +1.2% | 39,700 |
| 2024/11/13 | 3,310 | 3,330 | 3,260 | 3,265 | -45 | -1.4% | 6,500 |
| 2024/11/12 | 3,325 | 3,375 | 3,310 | 3,310 | -25 | -0.7% | 7,100 |
| 2024/11/11 | 3,315 | 3,360 | 3,315 | 3,335 | +15 | +0.5% | 3,400 |
| 2024/11/08 | 3,375 | 3,390 | 3,305 | 3,320 | -25 | -0.7% | 5,200 |
| 2024/11/07 | 3,315 | 3,370 | 3,290 | 3,345 | +15 | +0.5% | 7,400 |
| 2024/11/06 | 3,240 | 3,355 | 3,240 | 3,330 | +105 | +3.3% | 7,200 |
| 2024/11/05 | 3,305 | 3,340 | 3,225 | 3,225 | -80 | -2.4% | 4,500 |
| 2024/11/01 | 3,310 | 3,360 | 3,300 | 3,305 | -65 | -1.9% | 7,900 |
| 2024/10/31 | 3,330 | 3,385 | 3,310 | 3,370 | +55 | +1.7% | 11,600 |
| 2024/10/30 | 3,345 | 3,445 | 3,315 | 3,315 | -65 | -1.9% | 27,000 |
| 2024/10/29 | 3,380 | 3,400 | 3,340 | 3,380 | -25 | -0.7% | 10,400 |
| 2024/10/28 | 3,330 | 3,405 | 3,330 | 3,405 | +75 | +2.3% | 6,100 |
| 2024/10/25 | 3,410 | 3,410 | 3,275 | 3,330 | -10 | -0.3% | 11,700 |
| 2024/10/24 | 3,400 | 3,400 | 3,310 | 3,340 | -50 | -1.5% | 13,200 |
| 2024/10/23 | 3,485 | 3,485 | 3,355 | 3,390 | -120 | -3.4% | 15,700 |
| 2024/10/22 | 3,535 | 3,575 | 3,500 | 3,510 | -25 | -0.7% | 10,400 |
| 2024/10/21 | 3,560 | 3,560 | 3,485 | 3,535 | -25 | -0.7% | 10,100 |
| 2024/10/18 | 3,595 | 3,630 | 3,560 | 3,560 | -10 | -0.3% | 6,100 |
| 2024/10/17 | 3,610 | 3,610 | 3,530 | 3,570 | -25 | -0.7% | 8,900 |
| 2024/10/16 | 3,620 | 3,655 | 3,580 | 3,595 | -20 | -0.6% | 13,500 |
| 2024/10/15 | 3,595 | 3,655 | 3,585 | 3,615 | +35 | +1% | 11,700 |
| 2024/10/11 | 3,590 | 3,660 | 3,555 | 3,580 | -10 | -0.3% | 9,100 |
| 2024/10/10 | 3,585 | 3,705 | 3,550 | 3,590 | +25 | +0.7% | 12,500 |
| 2024/10/09 | 3,625 | 3,625 | 3,545 | 3,565 | -15 | -0.4% | 6,100 |
| 2024/10/08 | 3,575 | 3,595 | 3,535 | 3,580 | +5 | +0.1% | 10,900 |
| 2024/10/07 | 3,585 | 3,600 | 3,530 | 3,575 | +60 | +1.7% | 10,300 |
101～
150
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
