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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,012 | 1,015 | 1,009 | 1,015 | +5 | +0.5% | 17,800 |
| 2009/07/27 | 1,018 | 1,018 | 1,009 | 1,010 | -3 | -0.3% | 43,300 |
| 2009/07/24 | 1,018 | 1,018 | 1,009 | 1,013 | -1 | -0.1% | 45,300 |
| 2009/07/23 | 1,023 | 1,029 | 1,013 | 1,014 | -7 | -0.7% | 58,200 |
| 2009/07/22 | 1,017 | 1,024 | 1,012 | 1,021 | +5 | +0.5% | 30,200 |
| 2009/07/21 | 1,008 | 1,030 | 1,002 | 1,016 | -1 | -0.1% | 60,900 |
| 2009/07/17 | 1,027 | 1,034 | 1,015 | 1,017 | +9 | +0.9% | 10,700 |
| 2009/07/16 | 1,026 | 1,032 | 1,008 | 1,008 | -16 | -1.6% | 28,900 |
| 2009/07/15 | 1,030 | 1,041 | 1,020 | 1,024 | +22 | +2.2% | 32,300 |
| 2009/07/14 | 982 | 1,006 | 979 | 1,002 | +37 | +3.8% | 29,900 |
| 2009/07/13 | 1,009 | 1,015 | 965 | 965 | -53 | -5.2% | 52,300 |
| 2009/07/10 | 1,036 | 1,042 | 1,015 | 1,018 | -18 | -1.7% | 19,400 |
| 2009/07/09 | 1,050 | 1,061 | 1,030 | 1,036 | -23 | -2.2% | 21,300 |
| 2009/07/08 | 1,072 | 1,089 | 1,051 | 1,059 | -21 | -1.9% | 16,300 |
| 2009/07/07 | 1,101 | 1,126 | 1,078 | 1,080 | -14 | -1.3% | 14,500 |
| 2009/07/06 | 1,110 | 1,129 | 1,091 | 1,094 | -6 | -0.5% | 17,400 |
| 2009/07/03 | 1,071 | 1,116 | 1,059 | 1,100 | +5 | +0.5% | 17,000 |
| 2009/07/02 | 1,130 | 1,130 | 1,093 | 1,095 | -16 | -1.4% | 24,200 |
| 2009/07/01 | 1,109 | 1,125 | 1,100 | 1,111 | +1 | +0.1% | 31,000 |
| 2009/06/30 | 1,111 | 1,127 | 1,104 | 1,110 | +12 | +1.1% | 19,100 |
| 2009/06/29 | 1,125 | 1,142 | 1,085 | 1,098 | -17 | -1.5% | 24,500 |
| 2009/06/26 | 1,090 | 1,127 | 1,084 | 1,115 | +31 | +2.9% | 28,600 |
| 2009/06/25 | 1,050 | 1,089 | 1,045 | 1,084 | +54 | +5.2% | 34,900 |
| 2009/06/24 | 1,038 | 1,041 | 1,015 | 1,030 | +2 | +0.2% | 37,600 |
| 2009/06/23 | 1,045 | 1,045 | 1,010 | 1,028 | -20 | -1.9% | 29,600 |
| 2009/06/22 | 1,051 | 1,063 | 1,030 | 1,048 | -2 | -0.2% | 22,600 |
| 2009/06/19 | 1,062 | 1,068 | 1,050 | 1,050 | -12 | -1.1% | 53,200 |
| 2009/06/18 | 1,081 | 1,081 | 1,050 | 1,062 | -17 | -1.6% | 21,000 |
| 2009/06/17 | 1,065 | 1,085 | 1,063 | 1,079 | +7 | +0.7% | 30,900 |
| 2009/06/16 | 1,100 | 1,100 | 1,063 | 1,072 | -39 | -3.5% | 22,200 |
| 2009/06/15 | 1,138 | 1,138 | 1,110 | 1,111 | -27 | -2.4% | 21,800 |
| 2009/06/12 | 1,122 | 1,145 | 1,122 | 1,138 | -4 | -0.4% | 40,700 |
| 2009/06/11 | 1,149 | 1,149 | 1,139 | 1,142 | +13 | +1.2% | 49,700 |
| 2009/06/10 | 1,122 | 1,136 | 1,122 | 1,129 | +29 | +2.6% | 35,300 |
| 2009/06/09 | 1,100 | 1,100 | 1,085 | 1,100 | +20 | +1.9% | 40,900 |
| 2009/06/08 | 1,086 | 1,093 | 1,073 | 1,080 | +10 | +0.9% | 30,100 |
| 2009/06/05 | 1,063 | 1,075 | 1,063 | 1,070 | +12 | +1.1% | 25,300 |
| 2009/06/04 | 1,052 | 1,063 | 1,051 | 1,058 | -3 | -0.3% | 22,700 |
| 2009/06/03 | 1,060 | 1,062 | 1,044 | 1,061 | ±0 | ±0% | 35,600 |
| 2009/06/02 | 1,061 | 1,083 | 1,059 | 1,061 | +11 | +1% | 72,700 |
| 2009/06/01 | 1,050 | 1,055 | 1,025 | 1,050 | -10 | -0.9% | 51,700 |
| 2009/05/29 | 1,039 | 1,070 | 1,037 | 1,060 | +15 | +1.4% | 47,500 |
| 2009/05/28 | 1,035 | 1,049 | 1,029 | 1,045 | +5 | +0.5% | 27,100 |
| 2009/05/27 | 1,023 | 1,050 | 1,023 | 1,040 | +21 | +2.1% | 28,100 |
| 2009/05/26 | 1,021 | 1,024 | 1,009 | 1,019 | +3 | +0.3% | 18,600 |
| 2009/05/25 | 1,024 | 1,024 | 1,005 | 1,016 | +7 | +0.7% | 29,300 |
| 2009/05/22 | 1,014 | 1,017 | 1,000 | 1,009 | -5 | -0.5% | 16,300 |
| 2009/05/21 | 1,016 | 1,020 | 1,007 | 1,014 | +5 | +0.5% | 13,100 |
| 2009/05/20 | 999 | 1,021 | 999 | 1,009 | +11 | +1.1% | 10,500 |
| 2009/05/19 | 990 | 998 | 984 | 998 | +9 | +0.9% | 16,600 |
3751～
3800
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
