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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,799 | 1,805 | 1,789 | 1,798 | -17 | -0.9% | 179,700 |
| 2025/05/21 | 1,820 | 1,833 | 1,803 | 1,815 | ±0 | ±0% | 241,400 |
| 2025/05/20 | 1,865 | 1,865 | 1,808 | 1,815 | -45 | -2.4% | 243,300 |
| 2025/05/19 | 1,839 | 1,860 | 1,834 | 1,860 | +13 | +0.7% | 238,700 |
| 2025/05/16 | 1,866 | 1,870 | 1,765 | 1,847 | -33 | -1.8% | 614,500 |
| 2025/05/15 | 1,880 | 1,885 | 1,821 | 1,880 | +13 | +0.7% | 414,300 |
| 2025/05/14 | 1,854 | 1,868 | 1,815 | 1,867 | +9 | +0.5% | 218,200 |
| 2025/05/13 | 1,863 | 1,871 | 1,852 | 1,858 | +11 | +0.6% | 210,000 |
| 2025/05/12 | 1,813 | 1,847 | 1,811 | 1,847 | +36 | +2% | 137,800 |
| 2025/05/09 | 1,798 | 1,818 | 1,787 | 1,811 | +26 | +1.5% | 187,000 |
| 2025/05/08 | 1,778 | 1,786 | 1,757 | 1,785 | +20 | +1.1% | 203,000 |
| 2025/05/07 | 1,746 | 1,767 | 1,742 | 1,765 | +8 | +0.5% | 222,300 |
| 2025/05/02 | 1,745 | 1,759 | 1,734 | 1,757 | +8 | +0.5% | 172,700 |
| 2025/05/01 | 1,736 | 1,756 | 1,735 | 1,749 | +12 | +0.7% | 167,200 |
| 2025/04/30 | 1,766 | 1,766 | 1,732 | 1,737 | -3 | -0.2% | 201,200 |
| 2025/04/28 | 1,735 | 1,754 | 1,732 | 1,740 | +18 | +1% | 562,200 |
| 2025/04/25 | 1,725 | 1,731 | 1,713 | 1,722 | +28 | +1.7% | 200,600 |
| 2025/04/24 | 1,691 | 1,723 | 1,688 | 1,694 | +23 | +1.4% | 179,400 |
| 2025/04/23 | 1,696 | 1,698 | 1,670 | 1,671 | +15 | +0.9% | 212,800 |
| 2025/04/22 | 1,656 | 1,666 | 1,646 | 1,656 | +5 | +0.3% | 134,700 |
| 2025/04/21 | 1,671 | 1,677 | 1,641 | 1,651 | -37 | -2.2% | 163,200 |
| 2025/04/18 | 1,677 | 1,690 | 1,662 | 1,688 | +32 | +1.9% | 112,100 |
| 2025/04/17 | 1,631 | 1,659 | 1,630 | 1,656 | +20 | +1.2% | 122,400 |
| 2025/04/16 | 1,644 | 1,660 | 1,629 | 1,636 | -8 | -0.5% | 125,000 |
| 2025/04/15 | 1,643 | 1,656 | 1,640 | 1,644 | +3 | +0.2% | 189,800 |
| 2025/04/14 | 1,634 | 1,654 | 1,622 | 1,641 | +27 | +1.7% | 167,100 |
| 2025/04/11 | 1,582 | 1,619 | 1,563 | 1,614 | -64 | -3.8% | 288,400 |
| 2025/04/10 | 1,703 | 1,710 | 1,652 | 1,678 | +113 | +7.2% | 364,000 |
| 2025/04/09 | 1,611 | 1,622 | 1,546 | 1,565 | -69 | -4.2% | 341,000 |
| 2025/04/08 | 1,621 | 1,663 | 1,612 | 1,634 | +53 | +3.4% | 392,600 |
| 2025/04/07 | 1,588 | 1,622 | 1,559 | 1,581 | -87 | -5.2% | 500,300 |
| 2025/04/04 | 1,700 | 1,708 | 1,636 | 1,668 | -90 | -5.1% | 339,200 |
| 2025/04/03 | 1,739 | 1,768 | 1,735 | 1,758 | -73 | -4% | 367,100 |
| 2025/04/02 | 1,871 | 1,887 | 1,827 | 1,831 | -26 | -1.4% | 218,800 |
| 2025/04/01 | 1,870 | 1,878 | 1,852 | 1,857 | +8 | +0.4% | 220,400 |
| 2025/03/31 | 1,882 | 1,882 | 1,840 | 1,849 | -73 | -3.8% | 360,700 |
| 2025/03/28 | 1,950 | 1,953 | 1,918 | 1,922 | -73 | -3.7% | 552,100 |
| 2025/03/27 | 1,972 | 1,995 | 1,966 | 1,995 | +19 | +1% | 879,600 |
| 2025/03/26 | 1,977 | 1,984 | 1,957 | 1,976 | +14 | +0.7% | 424,200 |
| 2025/03/25 | 1,963 | 1,971 | 1,950 | 1,962 | +12 | +0.6% | 276,300 |
| 2025/03/24 | 1,978 | 1,981 | 1,944 | 1,950 | -24 | -1.2% | 437,300 |
| 2025/03/21 | 1,967 | 1,993 | 1,967 | 1,974 | -8 | -0.4% | 396,500 |
| 2025/03/19 | 1,955 | 1,996 | 1,955 | 1,982 | +16 | +0.8% | 287,500 |
| 2025/03/18 | 1,980 | 1,983 | 1,959 | 1,966 | +11 | +0.6% | 242,700 |
| 2025/03/17 | 1,951 | 1,962 | 1,944 | 1,955 | +24 | +1.2% | 365,700 |
| 2025/03/14 | 1,920 | 1,941 | 1,920 | 1,931 | +24 | +1.3% | 285,900 |
| 2025/03/13 | 1,919 | 1,934 | 1,906 | 1,907 | -21 | -1.1% | 429,000 |
| 2025/03/12 | 1,912 | 1,936 | 1,908 | 1,928 | +11 | +0.6% | 198,100 |
| 2025/03/11 | 1,930 | 1,935 | 1,900 | 1,917 | -18 | -0.9% | 199,200 |
| 2025/03/10 | 1,977 | 1,977 | 1,933 | 1,935 | -31 | -1.6% | 285,600 |
1～
50
件表示中 / 3704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 | 181,200円 | +3.9% | -9.2% | 4.42% | 9.29倍 | 0.72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 |
| マックス | 469,000円 | +2.5% | +0.6% | 2.56% | 19.07倍 | 2.04倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| 平 和 | 210,900円 | +102.9% | +124.1% | 3.79% | 9.01倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| グローリー | 297,900円 | -7.9% | -31.4% | 3.76% | 17.22倍 | 0.74倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| タクマ | 205,200円 | +9.2% | +6.4% | 3.85% | 13.23倍 | 1.42倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
市場注目の銘柄
チャート関連のコラム
