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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,749 | 2,770 | 2,686 | 2,714 | -31 | -1.1% | 27,300 |
| 2024/03/26 | 2,668 | 2,749 | 2,668 | 2,745 | +66 | +2.5% | 15,900 |
| 2024/03/25 | 2,654 | 2,687 | 2,654 | 2,679 | +27 | +1% | 11,600 |
| 2024/03/22 | 2,665 | 2,665 | 2,632 | 2,652 | +1 | ±0% | 7,600 |
| 2024/03/21 | 2,646 | 2,680 | 2,646 | 2,651 | +20 | +0.8% | 7,800 |
| 2024/03/19 | 2,635 | 2,659 | 2,611 | 2,631 | -7 | -0.3% | 9,100 |
| 2024/03/18 | 2,565 | 2,647 | 2,562 | 2,638 | +102 | +4% | 16,700 |
| 2024/03/15 | 2,582 | 2,610 | 2,536 | 2,536 | -38 | -1.5% | 40,100 |
| 2024/03/14 | 2,560 | 2,586 | 2,546 | 2,574 | +21 | +0.8% | 6,100 |
| 2024/03/13 | 2,600 | 2,603 | 2,548 | 2,553 | -24 | -0.9% | 12,300 |
| 2024/03/12 | 2,563 | 2,603 | 2,543 | 2,577 | +2 | +0.1% | 14,800 |
| 2024/03/11 | 2,656 | 2,656 | 2,556 | 2,575 | -81 | -3% | 15,200 |
| 2024/03/08 | 2,602 | 2,657 | 2,602 | 2,656 | +45 | +1.7% | 13,800 |
| 2024/03/07 | 2,622 | 2,625 | 2,600 | 2,611 | -11 | -0.4% | 8,500 |
| 2024/03/06 | 2,595 | 2,640 | 2,595 | 2,622 | +15 | +0.6% | 11,800 |
| 2024/03/05 | 2,613 | 2,620 | 2,595 | 2,607 | -7 | -0.3% | 4,200 |
| 2024/03/04 | 2,599 | 2,644 | 2,565 | 2,614 | +13 | +0.5% | 17,100 |
| 2024/03/01 | 2,616 | 2,637 | 2,599 | 2,601 | -15 | -0.6% | 12,700 |
| 2024/02/29 | 2,639 | 2,640 | 2,615 | 2,616 | -13 | -0.5% | 4,100 |
| 2024/02/28 | 2,651 | 2,666 | 2,627 | 2,629 | -7 | -0.3% | 4,800 |
| 2024/02/27 | 2,624 | 2,637 | 2,620 | 2,636 | +12 | +0.5% | 5,300 |
| 2024/02/26 | 2,649 | 2,671 | 2,622 | 2,624 | -25 | -0.9% | 2,600 |
| 2024/02/22 | 2,623 | 2,653 | 2,595 | 2,649 | +42 | +1.6% | 11,300 |
| 2024/02/21 | 2,640 | 2,640 | 2,607 | 2,607 | -40 | -1.5% | 8,200 |
| 2024/02/20 | 2,652 | 2,673 | 2,640 | 2,647 | -3 | -0.1% | 16,000 |
| 2024/02/19 | 2,667 | 2,667 | 2,630 | 2,650 | +10 | +0.4% | 17,900 |
| 2024/02/16 | 2,597 | 2,658 | 2,597 | 2,640 | +67 | +2.6% | 18,000 |
| 2024/02/15 | 2,578 | 2,631 | 2,573 | 2,573 | +21 | +0.8% | 18,500 |
| 2024/02/14 | 2,769 | 2,770 | 2,552 | 2,552 | -238 | -8.5% | 47,200 |
| 2024/02/13 | 2,776 | 2,794 | 2,746 | 2,790 | +35 | +1.3% | 10,000 |
| 2024/02/09 | 2,733 | 2,787 | 2,733 | 2,755 | +5 | +0.2% | 11,000 |
| 2024/02/08 | 2,743 | 2,750 | 2,700 | 2,750 | +13 | +0.5% | 14,000 |
| 2024/02/07 | 2,701 | 2,777 | 2,701 | 2,737 | +12 | +0.4% | 17,400 |
| 2024/02/06 | 2,745 | 2,748 | 2,725 | 2,725 | -22 | -0.8% | 22,400 |
| 2024/02/05 | 2,780 | 2,780 | 2,743 | 2,747 | -3 | -0.1% | 7,600 |
| 2024/02/02 | 2,767 | 2,783 | 2,745 | 2,750 | +12 | +0.4% | 18,900 |
| 2024/02/01 | 2,750 | 2,755 | 2,738 | 2,738 | -32 | -1.2% | 6,400 |
| 2024/01/31 | 2,756 | 2,774 | 2,745 | 2,770 | +14 | +0.5% | 13,300 |
| 2024/01/30 | 2,775 | 2,776 | 2,756 | 2,756 | -18 | -0.6% | 11,400 |
| 2024/01/29 | 2,792 | 2,793 | 2,770 | 2,774 | +12 | +0.4% | 6,500 |
| 2024/01/26 | 2,812 | 2,812 | 2,762 | 2,762 | -50 | -1.8% | 8,800 |
| 2024/01/25 | 2,852 | 2,852 | 2,811 | 2,812 | -11 | -0.4% | 5,000 |
| 2024/01/24 | 2,842 | 2,876 | 2,804 | 2,823 | -31 | -1.1% | 5,500 |
| 2024/01/23 | 2,861 | 2,884 | 2,841 | 2,854 | -10 | -0.3% | 10,400 |
| 2024/01/22 | 2,870 | 2,870 | 2,850 | 2,864 | +1 | ±0% | 2,900 |
| 2024/01/19 | 2,812 | 2,864 | 2,808 | 2,863 | +41 | +1.5% | 8,600 |
| 2024/01/18 | 2,801 | 2,829 | 2,801 | 2,822 | +21 | +0.7% | 5,800 |
| 2024/01/17 | 2,864 | 2,864 | 2,790 | 2,801 | -28 | -1% | 8,700 |
| 2024/01/16 | 2,854 | 2,862 | 2,818 | 2,829 | -11 | -0.4% | 10,400 |
| 2024/01/15 | 2,804 | 2,847 | 2,804 | 2,840 | +37 | +1.3% | 9,400 |
251～
300
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
