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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
201～
250
件表示中 / 5915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 | 261,000円 | -3.0% | -22.7% | 4.60% | 9.79倍 | 0.62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 |
| スミダコーポ | 95,700円 | 0.0% | +215.1% | 5.54% | 9.88倍 | 0.53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 |
| ＫＯＡ | 80,800円 | +2.2% | -35.6% | 3.71% | 96.77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 | 48,100円 | +0.7% | -24.8% | 4.78% | 8.62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 |
| リオン | 244,900円 | +3.7% | +7.2% | 2.86% | 9.58倍 | 0.96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
