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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 3,300 | 3,300 | 3,110 | 3,140 | -170 | -5.1% | 74,200 |
| 2006/02/09 | 3,360 | 3,360 | 3,300 | 3,310 | -60 | -1.8% | 52,600 |
| 2006/02/08 | 3,380 | 3,410 | 3,320 | 3,370 | -60 | -1.7% | 51,900 |
| 2006/02/07 | 3,400 | 3,470 | 3,380 | 3,430 | +30 | +0.9% | 54,300 |
| 2006/02/06 | 3,460 | 3,490 | 3,350 | 3,400 | -90 | -2.6% | 60,400 |
| 2006/02/03 | 3,500 | 3,520 | 3,410 | 3,490 | -70 | -2% | 72,500 |
| 2006/02/02 | 3,560 | 3,590 | 3,520 | 3,560 | +30 | +0.8% | 69,400 |
| 2006/02/01 | 3,550 | 3,550 | 3,530 | 3,530 | -40 | -1.1% | 41,700 |
| 2006/01/31 | 3,600 | 3,600 | 3,530 | 3,570 | -40 | -1.1% | 88,900 |
| 2006/01/30 | 3,630 | 3,690 | 3,610 | 3,610 | +10 | +0.3% | 150,600 |
| 2006/01/27 | 3,530 | 3,750 | 3,530 | 3,600 | +70 | +2% | 215,000 |
| 2006/01/26 | 3,490 | 3,590 | 3,460 | 3,530 | +10 | +0.3% | 270,300 |
| 2006/01/25 | 3,350 | 3,600 | 3,330 | 3,520 | +420 | +13.5% | 650,300 |
| 2006/01/24 | 3,030 | 3,150 | 2,985 | 3,100 | +60 | +2% | 114,900 |
| 2006/01/23 | 3,050 | 3,120 | 3,030 | 3,040 | -210 | -6.5% | 62,200 |
| 2006/01/20 | 3,230 | 3,250 | 3,150 | 3,250 | +140 | +4.5% | 121,600 |
| 2006/01/19 | 2,850 | 3,110 | 2,850 | 3,110 | +250 | +8.7% | 116,200 |
| 2006/01/18 | 3,090 | 3,100 | 2,815 | 2,860 | -280 | -8.9% | 120,600 |
| 2006/01/17 | 3,200 | 3,250 | 3,130 | 3,140 | -120 | -3.7% | 57,600 |
| 2006/01/16 | 3,280 | 3,280 | 3,210 | 3,260 | -10 | -0.3% | 100,600 |
| 2006/01/13 | 3,200 | 3,310 | 3,150 | 3,270 | +40 | +1.2% | 141,300 |
| 2006/01/12 | 3,200 | 3,270 | 3,140 | 3,230 | ±0 | ±0% | 159,600 |
| 2006/01/11 | 3,110 | 3,240 | 3,090 | 3,230 | +150 | +4.9% | 284,800 |
| 2006/01/10 | 3,090 | 3,100 | 3,060 | 3,080 | +60 | +2% | 169,500 |
| 2006/01/06 | 3,050 | 3,060 | 2,985 | 3,020 | +30 | +1% | 203,700 |
| 2006/01/05 | 2,995 | 3,010 | 2,980 | 2,990 | +20 | +0.7% | 79,200 |
| 2006/01/04 | 2,965 | 2,990 | 2,960 | 2,970 | +20 | +0.7% | 72,000 |
| 2005/12/30 | 2,945 | 2,960 | 2,920 | 2,950 | +35 | +1.2% | 63,800 |
| 2005/12/29 | 2,990 | 2,990 | 2,900 | 2,915 | -30 | -1% | 335,600 |
| 2005/12/28 | 3,070 | 3,070 | 2,935 | 2,945 | -325 | -9.9% | 360,300 |
| 2005/12/27 | 3,210 | 3,320 | 3,210 | 3,270 | +10 | +0.3% | 27,800 |
| 2005/12/26 | 3,340 | 3,340 | 3,220 | 3,260 | -60 | -1.8% | 50,100 |
| 2005/12/22 | 3,310 | 3,340 | 3,200 | 3,320 | +40 | +1.2% | 50,000 |
| 2005/12/21 | 3,250 | 3,310 | 3,240 | 3,280 | +120 | +3.8% | 93,000 |
| 2005/12/20 | 3,060 | 3,190 | 3,050 | 3,160 | +50 | +1.6% | 105,000 |
| 2005/12/19 | 3,120 | 3,140 | 3,070 | 3,110 | -10 | -0.3% | 28,100 |
| 2005/12/16 | 3,120 | 3,180 | 3,110 | 3,120 | -30 | -1% | 34,600 |
| 2005/12/15 | 3,090 | 3,170 | 3,020 | 3,150 | +10 | +0.3% | 73,600 |
| 2005/12/14 | 3,170 | 3,210 | 3,110 | 3,140 | -90 | -2.8% | 57,500 |
| 2005/12/13 | 3,260 | 3,260 | 3,210 | 3,230 | -30 | -0.9% | 22,200 |
| 2005/12/12 | 3,240 | 3,290 | 3,240 | 3,260 | +40 | +1.2% | 75,100 |
| 2005/12/09 | 3,180 | 3,240 | 3,150 | 3,220 | +20 | +0.6% | 76,400 |
| 2005/12/08 | 3,150 | 3,220 | 3,150 | 3,200 | +60 | +1.9% | 57,400 |
| 2005/12/07 | 3,230 | 3,240 | 3,130 | 3,140 | -100 | -3.1% | 119,600 |
| 2005/12/06 | 3,300 | 3,320 | 3,210 | 3,240 | -110 | -3.3% | 89,500 |
| 2005/12/05 | 3,360 | 3,360 | 3,340 | 3,350 | ±0 | ±0% | 30,300 |
| 2005/12/02 | 3,380 | 3,380 | 3,320 | 3,350 | -10 | -0.3% | 62,300 |
| 2005/12/01 | 3,350 | 3,380 | 3,310 | 3,360 | +80 | +2.4% | 56,800 |
| 2005/11/30 | 3,260 | 3,300 | 3,260 | 3,280 | +50 | +1.5% | 64,600 |
| 2005/11/29 | 3,230 | 3,330 | 3,230 | 3,230 | -60 | -1.8% | 66,700 |
4601～
4650
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
