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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 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 |
101～
150
件表示中 / 5947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 | 275,500円 | -3.0% | -22.7% | 4.36% | 10.21倍 | 0.64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 |
| ヨコオ | 137,300円 | +6.2% | +27.4% | 3.50% | 9.14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 | 256,200円 | +13.9% | +4.9% | 2.73% | 9.18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 | 255,400円 | +3.7% | +7.2% | 2.74% | 9.99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 |
| 京三製 | 48,800円 | +0.7% | -24.8% | 4.71% | 8.69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 |
市場注目の銘柄
チャート関連のコラム
