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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,162 | 1,186 | 1,159 | 1,182 | +21 | +1.8% | 13,900 |
| 2010/12/30 | 1,177 | 1,177 | 1,141 | 1,161 | -12 | -1% | 12,200 |
| 2010/12/29 | 1,159 | 1,176 | 1,145 | 1,173 | +14 | +1.2% | 8,700 |
| 2010/12/28 | 1,145 | 1,160 | 1,141 | 1,159 | +5 | +0.4% | 12,700 |
| 2010/12/27 | 1,139 | 1,158 | 1,139 | 1,154 | +17 | +1.5% | 12,500 |
| 2010/12/24 | 1,189 | 1,189 | 1,136 | 1,137 | -52 | -4.4% | 33,500 |
| 2010/12/22 | 1,213 | 1,220 | 1,180 | 1,189 | -24 | -2% | 26,200 |
| 2010/12/21 | 1,203 | 1,214 | 1,181 | 1,213 | +10 | +0.8% | 27,200 |
| 2010/12/20 | 1,191 | 1,205 | 1,165 | 1,203 | +12 | +1% | 32,400 |
| 2010/12/17 | 1,190 | 1,199 | 1,186 | 1,191 | +1 | +0.1% | 23,900 |
| 2010/12/16 | 1,190 | 1,192 | 1,182 | 1,190 | +4 | +0.3% | 19,500 |
| 2010/12/15 | 1,173 | 1,186 | 1,170 | 1,186 | +13 | +1.1% | 17,700 |
| 2010/12/14 | 1,164 | 1,176 | 1,154 | 1,173 | +12 | +1% | 20,500 |
| 2010/12/13 | 1,150 | 1,162 | 1,100 | 1,161 | -2 | -0.2% | 42,500 |
| 2010/12/10 | 1,161 | 1,190 | 1,141 | 1,163 | +22 | +1.9% | 66,900 |
| 2010/12/09 | 1,120 | 1,155 | 1,111 | 1,141 | -20 | -1.7% | 57,500 |
| 2010/12/08 | 1,128 | 1,164 | 1,128 | 1,161 | +38 | +3.4% | 47,100 |
| 2010/12/07 | 1,103 | 1,124 | 1,103 | 1,123 | +26 | +2.4% | 35,000 |
| 2010/12/06 | 1,081 | 1,100 | 1,078 | 1,097 | +22 | +2% | 37,100 |
| 2010/12/03 | 1,060 | 1,075 | 1,060 | 1,075 | +15 | +1.4% | 30,400 |
| 2010/12/02 | 1,026 | 1,060 | 1,026 | 1,060 | +37 | +3.6% | 44,800 |
| 2010/12/01 | 1,021 | 1,025 | 1,017 | 1,023 | +2 | +0.2% | 30,000 |
| 2010/11/30 | 998 | 1,024 | 998 | 1,021 | +24 | +2.4% | 58,600 |
| 2010/11/29 | 995 | 1,007 | 993 | 997 | -3 | -0.3% | 32,800 |
| 2010/11/26 | 993 | 1,008 | 992 | 1,000 | +7 | +0.7% | 25,600 |
| 2010/11/25 | 1,006 | 1,008 | 993 | 993 | +2 | +0.2% | 35,500 |
| 2010/11/24 | 989 | 1,009 | 986 | 991 | -28 | -2.7% | 80,000 |
| 2010/11/22 | 1,019 | 1,024 | 1,013 | 1,019 | ±0 | ±0% | 29,800 |
| 2010/11/19 | 1,047 | 1,047 | 1,014 | 1,019 | -28 | -2.7% | 43,800 |
| 2010/11/18 | 1,032 | 1,048 | 1,032 | 1,047 | +12 | +1.2% | 20,400 |
| 2010/11/17 | 1,040 | 1,055 | 1,026 | 1,035 | -12 | -1.1% | 20,600 |
| 2010/11/16 | 1,043 | 1,065 | 1,040 | 1,047 | +5 | +0.5% | 28,100 |
| 2010/11/15 | 1,032 | 1,044 | 1,024 | 1,042 | +9 | +0.9% | 18,900 |
| 2010/11/12 | 1,045 | 1,058 | 1,032 | 1,033 | -14 | -1.3% | 19,500 |
| 2010/11/11 | 1,056 | 1,060 | 1,042 | 1,047 | -9 | -0.9% | 20,200 |
| 2010/11/10 | 1,050 | 1,068 | 1,046 | 1,056 | +10 | +1% | 26,500 |
| 2010/11/09 | 1,030 | 1,046 | 1,029 | 1,046 | +16 | +1.6% | 34,100 |
| 2010/11/08 | 1,015 | 1,036 | 1,009 | 1,030 | +26 | +2.6% | 30,900 |
| 2010/11/05 | 994 | 1,011 | 994 | 1,004 | +13 | +1.3% | 40,400 |
| 2010/11/04 | 991 | 1,002 | 991 | 991 | ±0 | ±0% | 30,700 |
| 2010/11/02 | 982 | 995 | 982 | 991 | +9 | +0.9% | 27,000 |
| 2010/11/01 | 981 | 992 | 981 | 982 | -14 | -1.4% | 24,000 |
| 2010/10/29 | 997 | 1,001 | 981 | 996 | -1 | -0.1% | 32,700 |
| 2010/10/28 | 1,004 | 1,012 | 997 | 997 | -7 | -0.7% | 35,500 |
| 2010/10/27 | 988 | 1,009 | 988 | 1,004 | +18 | +1.8% | 31,200 |
| 2010/10/26 | 982 | 1,000 | 982 | 986 | -3 | -0.3% | 36,500 |
| 2010/10/25 | 1,002 | 1,017 | 977 | 989 | -11 | -1.1% | 59,600 |
| 2010/10/22 | 991 | 1,004 | 991 | 1,000 | +2 | +0.2% | 32,400 |
| 2010/10/21 | 1,007 | 1,007 | 985 | 998 | +6 | +0.6% | 39,200 |
| 2010/10/20 | 980 | 993 | 948 | 992 | -3 | -0.3% | 50,000 |
3401～
3450
件表示中 / 5797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 | 356,500円 | +4.0% | -4.5% | 3.25% | 13.92倍 | 0.87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 |
| 精工技研 | 447,500円 | +14.0% | +61.5% | 1.34% | 27.32倍 | 1.46倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| 市光工 | 43,200円 | -16.4% | -37.3% | 3.01% | 10.93倍 | 0.62倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| アイコム | 278,800円 | +2.4% | -13.9% | 2.83% | 14.29倍 | 0.61倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| ＫＯＡ | 99,800円 | -3.1% | -81.5% | 4.01% | 462.04倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
