椿本チエインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,860 | 3,905 | 3,840 | 3,895 | +70 | +1.8% | 207,800 |
| 2023/12/07 | 3,795 | 3,830 | 3,785 | 3,825 | +25 | +0.7% | 117,200 |
| 2023/12/06 | 3,745 | 3,805 | 3,735 | 3,800 | +45 | +1.2% | 157,900 |
| 2023/12/05 | 3,780 | 3,800 | 3,745 | 3,755 | -35 | -0.9% | 129,400 |
| 2023/12/04 | 3,775 | 3,820 | 3,745 | 3,790 | +20 | +0.5% | 112,000 |
| 2023/12/01 | 3,810 | 3,820 | 3,755 | 3,770 | -5 | -0.1% | 110,800 |
| 2023/11/30 | 3,725 | 3,780 | 3,710 | 3,775 | +60 | +1.6% | 181,100 |
| 2023/11/29 | 3,735 | 3,760 | 3,705 | 3,715 | -30 | -0.8% | 98,700 |
| 2023/11/28 | 3,745 | 3,755 | 3,715 | 3,745 | +25 | +0.7% | 68,500 |
| 2023/11/27 | 3,800 | 3,800 | 3,715 | 3,720 | -40 | -1.1% | 57,000 |
| 2023/11/24 | 3,750 | 3,780 | 3,745 | 3,760 | +25 | +0.7% | 63,000 |
| 2023/11/22 | 3,700 | 3,740 | 3,665 | 3,735 | +35 | +0.9% | 93,300 |
| 2023/11/21 | 3,650 | 3,725 | 3,645 | 3,700 | +60 | +1.6% | 186,100 |
| 2023/11/20 | 3,765 | 3,780 | 3,640 | 3,640 | -125 | -3.3% | 126,900 |
| 2023/11/17 | 3,730 | 3,765 | 3,715 | 3,765 | +35 | +0.9% | 92,900 |
| 2023/11/16 | 3,770 | 3,775 | 3,705 | 3,730 | -40 | -1.1% | 69,800 |
| 2023/11/15 | 3,790 | 3,810 | 3,745 | 3,770 | -20 | -0.5% | 53,500 |
| 2023/11/14 | 3,790 | 3,800 | 3,760 | 3,790 | +40 | +1.1% | 63,900 |
| 2023/11/13 | 3,770 | 3,780 | 3,735 | 3,750 | +10 | +0.3% | 56,600 |
| 2023/11/10 | 3,710 | 3,740 | 3,680 | 3,740 | +10 | +0.3% | 56,400 |
| 2023/11/09 | 3,710 | 3,740 | 3,685 | 3,730 | +55 | +1.5% | 71,100 |
| 2023/11/08 | 3,740 | 3,755 | 3,655 | 3,675 | -35 | -0.9% | 127,800 |
| 2023/11/07 | 3,755 | 3,800 | 3,700 | 3,710 | -85 | -2.2% | 92,600 |
| 2023/11/06 | 3,800 | 3,810 | 3,770 | 3,795 | +45 | +1.2% | 148,900 |
| 2023/11/02 | 3,825 | 3,865 | 3,740 | 3,750 | -30 | -0.8% | 167,500 |
| 2023/11/01 | 3,810 | 3,850 | 3,765 | 3,780 | -15 | -0.4% | 174,000 |
| 2023/10/31 | 3,790 | 3,815 | 3,725 | 3,795 | +25 | +0.7% | 114,300 |
| 2023/10/30 | 3,820 | 3,865 | 3,740 | 3,770 | -120 | -3.1% | 98,500 |
| 2023/10/27 | 3,810 | 3,890 | 3,790 | 3,890 | +115 | +3% | 117,400 |
| 2023/10/26 | 3,780 | 3,825 | 3,755 | 3,775 | -30 | -0.8% | 112,800 |
| 2023/10/25 | 3,875 | 3,875 | 3,800 | 3,805 | -15 | -0.4% | 97,300 |
| 2023/10/24 | 3,825 | 3,845 | 3,720 | 3,820 | -5 | -0.1% | 101,600 |
| 2023/10/23 | 3,835 | 3,865 | 3,815 | 3,825 | -15 | -0.4% | 121,000 |
| 2023/10/20 | 3,870 | 3,870 | 3,830 | 3,840 | -35 | -0.9% | 70,500 |
| 2023/10/19 | 3,810 | 3,880 | 3,810 | 3,875 | -20 | -0.5% | 83,800 |
| 2023/10/18 | 3,930 | 3,950 | 3,875 | 3,895 | -40 | -1% | 101,800 |
| 2023/10/17 | 3,940 | 3,990 | 3,915 | 3,935 | +25 | +0.6% | 111,500 |
| 2023/10/16 | 3,900 | 3,945 | 3,875 | 3,910 | -15 | -0.4% | 152,200 |
| 2023/10/13 | 3,945 | 3,970 | 3,910 | 3,925 | -40 | -1% | 107,700 |
| 2023/10/12 | 3,875 | 3,965 | 3,855 | 3,965 | +140 | +3.7% | 113,900 |
| 2023/10/11 | 3,845 | 3,855 | 3,815 | 3,825 | -40 | -1% | 87,500 |
| 2023/10/10 | 3,850 | 3,890 | 3,845 | 3,865 | +75 | +2% | 65,200 |
| 2023/10/06 | 3,775 | 3,825 | 3,775 | 3,790 | +15 | +0.4% | 74,500 |
| 2023/10/05 | 3,735 | 3,780 | 3,725 | 3,775 | +90 | +2.4% | 95,900 |
| 2023/10/04 | 3,740 | 3,740 | 3,665 | 3,685 | -85 | -2.3% | 120,500 |
| 2023/10/03 | 3,885 | 3,885 | 3,760 | 3,770 | -125 | -3.2% | 124,100 |
| 2023/10/02 | 3,875 | 3,950 | 3,860 | 3,895 | +20 | +0.5% | 109,800 |
| 2023/09/29 | 3,920 | 3,930 | 3,840 | 3,875 | -40 | -1% | 99,300 |
| 2023/09/28 | 3,925 | 3,955 | 3,885 | 3,915 | -70 | -1.8% | 79,300 |
| 2023/09/27 | 3,950 | 3,990 | 3,900 | 3,985 | +25 | +0.6% | 74,400 |
101～
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「椿本チ」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 |
|---|---|---|---|---|---|---|---|---|
| 椿本チ | 543,000円 | +6.1% | -0.3% | 2.95% | 11.66倍 | 0.80倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| ＣＫＤ | 305,500円 | -16.9% | -46.2% | 1.51% | 27.02倍 | 1.66倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| ＯＳＧ | 203,300円 | +3.6% | +7.7% | 2.95% | 11.99倍 | 1.02倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| 平 和 | 197,700円 | -4.8% | -18.9% | 4.05% | 14.23倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| 三井Ｅ＆Ｓ | 170,500円 | +14.4% | +27.7% | 0.18% | 10.12倍 | 1.43倍 |
|
船舶用エンジン国内首位。クレーンも。持分会社にＦＰＳＯの三井海洋開発。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
