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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 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 |
| 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 |
201～
250
件表示中 / 5947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 | 275,500円 | -3.0% | -22.7% | 4.36% | 10.21倍 | 0.64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 |
| ヨコオ | 137,300円 | +6.2% | +27.4% | 3.50% | 9.14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 | 256,200円 | +13.9% | +4.9% | 2.73% | 9.18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 | 255,400円 | +3.7% | +7.2% | 2.74% | 9.99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 |
| 京三製 | 48,800円 | +0.7% | -24.8% | 4.71% | 8.69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 |
市場注目の銘柄
チャート関連のコラム
