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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/10/04 | 3,420 | 3,520 | 3,420 | 3,515 | +95 | +2.8% | 9,000 |
| 2024/10/03 | 3,370 | 3,465 | 3,370 | 3,420 | +50 | +1.5% | 15,300 |
| 2024/10/02 | 3,420 | 3,450 | 3,355 | 3,370 | -85 | -2.5% | 20,300 |
| 2024/10/01 | 3,425 | 3,465 | 3,390 | 3,455 | +80 | +2.4% | 13,200 |
| 2024/09/30 | 3,530 | 3,530 | 3,360 | 3,375 | -155 | -4.4% | 12,600 |
| 2024/09/27 | 3,570 | 3,630 | 3,500 | 3,530 | -25 | -0.7% | 9,100 |
| 2024/09/26 | 3,475 | 3,560 | 3,450 | 3,555 | +80 | +2.3% | 17,400 |
| 2024/09/25 | 3,555 | 3,555 | 3,440 | 3,475 | -70 | -2% | 16,300 |
| 2024/09/24 | 3,590 | 3,620 | 3,500 | 3,545 | +10 | +0.3% | 26,700 |
| 2024/09/20 | 3,680 | 3,750 | 3,535 | 3,535 | -145 | -3.9% | 30,700 |
| 2024/09/19 | 3,665 | 3,735 | 3,640 | 3,680 | +60 | +1.7% | 17,300 |
| 2024/09/18 | 3,670 | 3,730 | 3,575 | 3,620 | ±0 | ±0% | 16,000 |
| 2024/09/17 | 3,550 | 3,630 | 3,550 | 3,620 | +70 | +2% | 12,800 |
| 2024/09/13 | 3,620 | 3,660 | 3,525 | 3,550 | -65 | -1.8% | 20,400 |
| 2024/09/12 | 3,540 | 3,655 | 3,540 | 3,615 | +90 | +2.6% | 13,200 |
| 2024/09/11 | 3,605 | 3,625 | 3,485 | 3,525 | -115 | -3.2% | 16,800 |
| 2024/09/10 | 3,560 | 3,750 | 3,560 | 3,640 | +90 | +2.5% | 16,300 |
| 2024/09/09 | 3,525 | 3,600 | 3,495 | 3,550 | +25 | +0.7% | 11,500 |
151～
200
件表示中 / 5946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 | 279,500円 | -3.0% | -22.7% | 4.29% | 10.36倍 | 0.65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 |
| ＴＯＡ | 99,700円 | +7.7% | +19.9% | 4.21% | 10.90倍 | 0.61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 |
| ヨコオ | 138,200円 | +6.2% | +27.4% | 3.47% | 9.20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 | 255,200円 | +13.9% | +4.9% | 2.74% | 9.14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 | 254,700円 | +3.7% | +7.2% | 2.75% | 9.96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 |
市場注目の銘柄
チャート関連のコラム
