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 |
---|---|---|---|---|---|---|---|
2024/10/04 | 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 |
2024/09/06 | 3,550 | 3,590 | 3,500 | 3,525 | -40 | -1.1% | 12,900 |
2024/09/05 | 3,460 | 3,595 | 3,455 | 3,565 | +105 | +3% | 11,100 |
2024/09/04 | 3,500 | 3,535 | 3,425 | 3,460 | -170 | -4.7% | 29,500 |
2024/09/03 | 3,560 | 3,640 | 3,560 | 3,630 | +70 | +2% | 18,100 |
2024/09/02 | 3,615 | 3,630 | 3,550 | 3,560 | -20 | -0.6% | 8,900 |
2024/08/30 | 3,620 | 3,660 | 3,550 | 3,580 | -40 | -1.1% | 17,800 |
2024/08/29 | 3,530 | 3,620 | 3,530 | 3,620 | +110 | +3.1% | 11,300 |
2024/08/28 | 3,545 | 3,550 | 3,425 | 3,510 | -105 | -2.9% | 25,900 |
2024/08/27 | 3,490 | 3,675 | 3,490 | 3,615 | +125 | +3.6% | 15,000 |
2024/08/26 | 3,590 | 3,640 | 3,445 | 3,490 | -100 | -2.8% | 27,800 |
2024/08/23 | 3,520 | 3,590 | 3,505 | 3,590 | +80 | +2.3% | 16,800 |
2024/08/22 | 3,385 | 3,510 | 3,385 | 3,510 | +145 | +4.3% | 9,900 |
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 |
151~
200
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