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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,470 | 3,470 | 3,365 | 3,365 | -125 | -3.6% | 11,600 |
| 2024/08/20 | 3,380 | 3,515 | 3,380 | 3,490 | +170 | +5.1% | 25,100 |
| 2024/08/19 | 3,435 | 3,445 | 3,320 | 3,320 | -115 | -3.3% | 12,000 |
| 2024/08/16 | 3,315 | 3,435 | 3,315 | 3,435 | +120 | +3.6% | 11,300 |
| 2024/08/15 | 3,260 | 3,365 | 3,260 | 3,315 | +45 | +1.4% | 12,200 |
| 2024/08/14 | 3,185 | 3,285 | 3,175 | 3,270 | +90 | +2.8% | 10,300 |
| 2024/08/13 | 3,095 | 3,180 | 3,075 | 3,180 | +85 | +2.7% | 13,900 |
| 2024/08/09 | 2,990 | 3,145 | 2,990 | 3,095 | +193 | +6.7% | 17,800 |
| 2024/08/08 | 2,965 | 3,030 | 2,902 | 2,902 | -133 | -4.4% | 12,500 |
| 2024/08/07 | 3,000 | 3,180 | 3,000 | 3,035 | +35 | +1.2% | 15,000 |
| 2024/08/06 | 2,783 | 3,055 | 2,783 | 3,000 | +218 | +7.8% | 25,600 |
| 2024/08/05 | 2,955 | 2,983 | 2,726 | 2,782 | -243 | -8% | 21,000 |
| 2024/08/02 | 3,200 | 3,200 | 3,020 | 3,025 | -235 | -7.2% | 24,200 |
| 2024/08/01 | 3,390 | 3,390 | 3,250 | 3,260 | -130 | -3.8% | 12,900 |
| 2024/07/31 | 3,260 | 3,390 | 3,245 | 3,390 | +130 | +4% | 20,600 |
| 2024/07/30 | 3,335 | 3,335 | 3,185 | 3,260 | -75 | -2.2% | 104,900 |
| 2024/07/29 | 3,285 | 3,360 | 3,270 | 3,335 | +95 | +2.9% | 31,700 |
| 2024/07/26 | 3,155 | 3,280 | 3,150 | 3,240 | +90 | +2.9% | 14,300 |
| 2024/07/25 | 3,140 | 3,205 | 3,135 | 3,150 | ±0 | ±0% | 26,200 |
| 2024/07/24 | 3,235 | 3,235 | 3,145 | 3,150 | -100 | -3.1% | 21,700 |
| 2024/07/23 | 3,295 | 3,315 | 3,205 | 3,250 | -40 | -1.2% | 22,400 |
| 2024/07/22 | 3,440 | 3,445 | 3,285 | 3,290 | -160 | -4.6% | 17,300 |
| 2024/07/19 | 3,445 | 3,465 | 3,420 | 3,450 | +5 | +0.1% | 11,900 |
| 2024/07/18 | 3,465 | 3,495 | 3,425 | 3,445 | -50 | -1.4% | 12,100 |
| 2024/07/17 | 3,450 | 3,495 | 3,450 | 3,495 | +60 | +1.7% | 17,500 |
| 2024/07/16 | 3,330 | 3,450 | 3,330 | 3,435 | +110 | +3.3% | 20,100 |
| 2024/07/12 | 3,300 | 3,345 | 3,270 | 3,325 | ±0 | ±0% | 16,000 |
| 2024/07/11 | 3,300 | 3,355 | 3,300 | 3,325 | +40 | +1.2% | 19,100 |
| 2024/07/10 | 3,305 | 3,335 | 3,275 | 3,285 | -25 | -0.8% | 17,300 |
| 2024/07/09 | 3,275 | 3,345 | 3,270 | 3,310 | +35 | +1.1% | 18,500 |
| 2024/07/08 | 3,315 | 3,380 | 3,245 | 3,275 | -90 | -2.7% | 22,500 |
| 2024/07/05 | 3,390 | 3,400 | 3,355 | 3,365 | -55 | -1.6% | 10,100 |
| 2024/07/04 | 3,345 | 3,425 | 3,340 | 3,420 | +70 | +2.1% | 15,000 |
| 2024/07/03 | 3,300 | 3,375 | 3,300 | 3,350 | +50 | +1.5% | 13,600 |
| 2024/07/02 | 3,200 | 3,320 | 3,200 | 3,300 | +65 | +2% | 20,800 |
| 2024/07/01 | 3,170 | 3,235 | 3,170 | 3,235 | +65 | +2.1% | 11,600 |
| 2024/06/28 | 3,170 | 3,195 | 3,130 | 3,170 | +10 | +0.3% | 12,200 |
| 2024/06/27 | 3,240 | 3,240 | 3,160 | 3,160 | -30 | -0.9% | 9,900 |
| 2024/06/26 | 3,150 | 3,190 | 3,150 | 3,190 | +40 | +1.3% | 14,300 |
| 2024/06/25 | 3,125 | 3,155 | 3,085 | 3,150 | +25 | +0.8% | 12,700 |
| 2024/06/24 | 3,250 | 3,250 | 3,095 | 3,125 | -125 | -3.8% | 13,600 |
| 2024/06/21 | 3,260 | 3,335 | 3,250 | 3,250 | -10 | -0.3% | 15,700 |
| 2024/06/20 | 3,285 | 3,320 | 3,250 | 3,260 | -25 | -0.8% | 14,000 |
| 2024/06/19 | 3,250 | 3,310 | 3,250 | 3,285 | +40 | +1.2% | 19,200 |
| 2024/06/18 | 3,200 | 3,270 | 3,200 | 3,245 | +15 | +0.5% | 22,800 |
| 2024/06/17 | 3,250 | 3,275 | 3,215 | 3,230 | +25 | +0.8% | 21,300 |
| 2024/06/14 | 3,085 | 3,215 | 3,070 | 3,205 | +120 | +3.9% | 27,000 |
| 2024/06/13 | 3,110 | 3,120 | 3,085 | 3,085 | -25 | -0.8% | 8,000 |
| 2024/06/12 | 3,035 | 3,145 | 3,035 | 3,110 | +75 | +2.5% | 14,800 |
| 2024/06/11 | 3,105 | 3,105 | 3,025 | 3,035 | -45 | -1.5% | 8,500 |
151～
200
件表示中 / 5884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 | 253,900円 | +1.9% | -11.9% | 4.73% | 8.23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 |
| 新コスモス | 241,000円 | +8.2% | +10.6% | 1.99% | 9.34倍 | 0.64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 |
| ＢＵＦＦＡＬＯ | 195,000円 | -4.0% | +218.4% | 5.13% | 5.03倍 | 0.50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 | 85,300円 | +6.5% | +5.1% | 4.69% | 10.69倍 | 0.53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 |
| スミダコーポ | 85,500円 | 0.0% | +215.1% | 6.20% | 8.83倍 | 0.48倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
市場注目の銘柄
チャート関連のコラム
