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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,045 | 3,115 | 3,045 | 3,080 | +60 | +2% | 18,300 |
| 2024/06/07 | 2,991 | 3,035 | 2,987 | 3,020 | +30 | +1% | 9,200 |
| 2024/06/06 | 3,000 | 3,040 | 2,990 | 2,990 | -10 | -0.3% | 10,500 |
| 2024/06/05 | 3,010 | 3,030 | 2,968 | 3,000 | -15 | -0.5% | 12,400 |
| 2024/06/04 | 2,997 | 3,075 | 2,987 | 3,015 | +5 | +0.2% | 14,900 |
| 2024/06/03 | 2,904 | 3,025 | 2,898 | 3,010 | +95 | +3.3% | 19,900 |
| 2024/05/31 | 2,835 | 2,915 | 2,831 | 2,915 | +101 | +3.6% | 18,200 |
| 2024/05/30 | 2,797 | 2,814 | 2,704 | 2,814 | +33 | +1.2% | 14,400 |
| 2024/05/29 | 2,832 | 2,832 | 2,781 | 2,781 | -53 | -1.9% | 8,300 |
| 2024/05/28 | 2,830 | 2,857 | 2,823 | 2,834 | +4 | +0.1% | 8,600 |
| 2024/05/27 | 2,850 | 2,854 | 2,801 | 2,830 | -20 | -0.7% | 11,600 |
| 2024/05/24 | 2,833 | 2,877 | 2,832 | 2,850 | +1 | ±0% | 38,000 |
| 2024/05/23 | 2,821 | 2,849 | 2,794 | 2,849 | +29 | +1% | 21,300 |
| 2024/05/22 | 2,845 | 2,849 | 2,818 | 2,820 | -17 | -0.6% | 10,700 |
| 2024/05/21 | 2,851 | 2,877 | 2,803 | 2,837 | -16 | -0.6% | 17,900 |
| 2024/05/20 | 2,860 | 2,900 | 2,839 | 2,853 | -4 | -0.1% | 20,100 |
| 2024/05/17 | 2,793 | 2,860 | 2,777 | 2,857 | +72 | +2.6% | 26,100 |
| 2024/05/16 | 2,802 | 2,804 | 2,774 | 2,785 | -17 | -0.6% | 9,000 |
| 2024/05/15 | 2,757 | 2,810 | 2,756 | 2,802 | +45 | +1.6% | 11,900 |
| 2024/05/14 | 2,764 | 2,765 | 2,712 | 2,757 | +2 | +0.1% | 15,700 |
| 2024/05/13 | 2,749 | 2,783 | 2,740 | 2,755 | -8 | -0.3% | 22,200 |
| 2024/05/10 | 2,762 | 2,781 | 2,747 | 2,763 | +1 | ±0% | 13,100 |
| 2024/05/09 | 2,739 | 2,774 | 2,739 | 2,762 | +23 | +0.8% | 10,900 |
| 2024/05/08 | 2,755 | 2,769 | 2,733 | 2,739 | -21 | -0.8% | 13,000 |
| 2024/05/07 | 2,742 | 2,770 | 2,742 | 2,760 | +18 | +0.7% | 15,900 |
| 2024/05/02 | 2,773 | 2,773 | 2,731 | 2,742 | -31 | -1.1% | 9,100 |
| 2024/05/01 | 2,775 | 2,785 | 2,763 | 2,773 | -26 | -0.9% | 10,200 |
| 2024/04/30 | 2,766 | 2,801 | 2,749 | 2,799 | +61 | +2.2% | 29,800 |
| 2024/04/26 | 2,761 | 2,776 | 2,712 | 2,738 | -27 | -1% | 23,600 |
| 2024/04/25 | 2,779 | 2,793 | 2,751 | 2,765 | +5 | +0.2% | 19,000 |
| 2024/04/24 | 2,741 | 2,775 | 2,724 | 2,760 | +21 | +0.8% | 14,500 |
| 2024/04/23 | 2,702 | 2,773 | 2,702 | 2,739 | +59 | +2.2% | 14,300 |
| 2024/04/22 | 2,654 | 2,699 | 2,654 | 2,680 | +26 | +1% | 14,900 |
| 2024/04/19 | 2,701 | 2,721 | 2,634 | 2,654 | -62 | -2.3% | 22,800 |
| 2024/04/18 | 2,660 | 2,736 | 2,660 | 2,716 | +56 | +2.1% | 14,400 |
| 2024/04/17 | 2,708 | 2,714 | 2,656 | 2,660 | -42 | -1.6% | 16,900 |
| 2024/04/16 | 2,771 | 2,775 | 2,695 | 2,702 | -89 | -3.2% | 20,300 |
| 2024/04/15 | 2,804 | 2,823 | 2,790 | 2,791 | -16 | -0.6% | 17,200 |
| 2024/04/12 | 2,800 | 2,810 | 2,791 | 2,807 | +13 | +0.5% | 11,700 |
| 2024/04/11 | 2,780 | 2,803 | 2,765 | 2,794 | +14 | +0.5% | 7,800 |
| 2024/04/10 | 2,794 | 2,815 | 2,780 | 2,780 | -14 | -0.5% | 10,500 |
| 2024/04/09 | 2,790 | 2,825 | 2,790 | 2,794 | +14 | +0.5% | 13,500 |
| 2024/04/08 | 2,746 | 2,788 | 2,743 | 2,780 | +35 | +1.3% | 10,600 |
| 2024/04/05 | 2,717 | 2,756 | 2,708 | 2,745 | +7 | +0.3% | 11,700 |
| 2024/04/04 | 2,736 | 2,774 | 2,731 | 2,738 | +2 | +0.1% | 13,400 |
| 2024/04/03 | 2,714 | 2,747 | 2,701 | 2,736 | +24 | +0.9% | 14,000 |
| 2024/04/02 | 2,724 | 2,776 | 2,697 | 2,712 | -62 | -2.2% | 25,400 |
| 2024/04/01 | 2,813 | 2,850 | 2,774 | 2,774 | -9 | -0.3% | 14,700 |
| 2024/03/29 | 2,773 | 2,800 | 2,763 | 2,783 | +12 | +0.4% | 11,700 |
| 2024/03/28 | 2,785 | 2,813 | 2,765 | 2,771 | +57 | +2.1% | 40,300 |
201～
250
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
