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 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 1,033 | 1,036 | 1,025 | 1,033 | +8 | +0.8% | 38,500 |
| 2009/07/31 | 1,045 | 1,045 | 1,024 | 1,025 | -6 | -0.6% | 60,600 |
| 2009/07/30 | 1,026 | 1,036 | 1,020 | 1,031 | +12 | +1.2% | 48,200 |
| 2009/07/29 | 1,014 | 1,020 | 1,011 | 1,019 | +4 | +0.4% | 19,100 |
| 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 |
3901～
3950
件表示中 / 5951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 | 293,600円 | -3.0% | -22.7% | 4.09% | 10.88倍 | 0.68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 |
| 遠藤照 | 236,700円 | +3.7% | +3.5% | 3.55% | 8.52倍 | 0.79倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| ＴＯＡ | 100,400円 | +7.7% | +19.9% | 4.18% | 10.98倍 | 0.61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 |
| ヨコオ | 142,800円 | +6.2% | +27.4% | 3.36% | 9.51倍 | 0.64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 |
| スミダコーポ | 97,000円 | 0.0% | +215.1% | 5.46% | 10.02倍 | 0.55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
