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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 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 |
251～
300
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 | 280,000円 | -3.0% | -22.7% | 4.29% | 10.38倍 | 0.65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 | 139,400円 | +6.2% | +27.4% | 3.44% | 9.28倍 | 0.63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 | 259,900円 | +13.9% | +4.9% | 2.69% | 9.31倍 | 0.67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 | 254,900円 | +3.7% | +7.2% | 2.75% | 9.97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 | 48,900円 | +0.7% | -24.8% | 4.70% | 8.71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
