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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 1,940 | 1,978 | 1,939 | 1,966 | -8 | -0.4% | 284,600 |
| 2025/03/06 | 1,953 | 1,986 | 1,953 | 1,974 | +31 | +1.6% | 275,200 |
| 2025/03/05 | 1,932 | 1,959 | 1,925 | 1,943 | +10 | +0.5% | 267,500 |
| 2025/03/04 | 1,932 | 1,947 | 1,917 | 1,933 | +14 | +0.7% | 217,500 |
| 2025/03/03 | 1,923 | 1,932 | 1,910 | 1,919 | +10 | +0.5% | 329,000 |
| 2025/02/28 | 1,918 | 1,923 | 1,902 | 1,909 | -11 | -0.6% | 253,000 |
| 2025/02/27 | 1,895 | 1,931 | 1,895 | 1,920 | +36 | +1.9% | 210,900 |
| 2025/02/26 | 1,883 | 1,890 | 1,869 | 1,884 | +5 | +0.3% | 168,100 |
| 2025/02/25 | 1,886 | 1,891 | 1,868 | 1,879 | -9 | -0.5% | 234,700 |
| 2025/02/21 | 1,845 | 1,896 | 1,845 | 1,888 | +40 | +2.2% | 271,000 |
| 2025/02/20 | 1,847 | 1,850 | 1,836 | 1,848 | -3 | -0.2% | 148,200 |
| 2025/02/19 | 1,846 | 1,857 | 1,838 | 1,851 | +4 | +0.2% | 175,900 |
| 2025/02/18 | 1,852 | 1,859 | 1,845 | 1,847 | -6 | -0.3% | 128,400 |
| 2025/02/17 | 1,867 | 1,882 | 1,853 | 1,853 | +5 | +0.3% | 182,000 |
| 2025/02/14 | 1,886 | 1,886 | 1,847 | 1,848 | -38 | -2% | 225,500 |
| 2025/02/13 | 1,880 | 1,889 | 1,867 | 1,886 | +20 | +1.1% | 198,000 |
| 2025/02/12 | 1,892 | 1,892 | 1,851 | 1,866 | -34 | -1.8% | 308,400 |
| 2025/02/10 | 1,898 | 1,917 | 1,882 | 1,900 | +20 | +1.1% | 206,100 |
| 2025/02/07 | 1,862 | 1,893 | 1,862 | 1,880 | +14 | +0.8% | 166,000 |
| 2025/02/06 | 1,860 | 1,872 | 1,859 | 1,866 | +9 | +0.5% | 160,100 |
| 2025/02/05 | 1,848 | 1,868 | 1,846 | 1,857 | +9 | +0.5% | 197,100 |
| 2025/02/04 | 1,864 | 1,875 | 1,845 | 1,848 | -2 | -0.1% | 152,900 |
| 2025/02/03 | 1,900 | 1,903 | 1,847 | 1,850 | -63 | -3.3% | 272,200 |
| 2025/01/31 | 1,914 | 1,915 | 1,900 | 1,913 | ±0 | ±0% | 113,000 |
| 2025/01/30 | 1,887 | 1,914 | 1,887 | 1,913 | +17 | +0.9% | 174,600 |
| 2025/01/29 | 1,886 | 1,904 | 1,882 | 1,896 | +8 | +0.4% | 208,100 |
| 2025/01/28 | 1,874 | 1,899 | 1,873 | 1,888 | +8 | +0.4% | 179,000 |
| 2025/01/27 | 1,899 | 1,899 | 1,876 | 1,880 | +7 | +0.4% | 126,200 |
| 2025/01/24 | 1,870 | 1,890 | 1,859 | 1,873 | +14 | +0.8% | 169,500 |
| 2025/01/23 | 1,853 | 1,866 | 1,850 | 1,859 | +2 | +0.1% | 198,700 |
| 2025/01/22 | 1,854 | 1,869 | 1,854 | 1,857 | +13 | +0.7% | 144,000 |
1～
50
件表示中 / 3673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 | 166,800円 | +4.2% | +2.3% | 4.80% | 8.15倍 | 0.68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 |
| ＦＵＪＩ | 192,500円 | -0.1% | -3.4% | 4.16% | 15.61倍 | 0.77倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| マックス | 396,000円 | +5.4% | +2.8% | 2.83% | 17.22倍 | 1.82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 |
| ＯＳＧ | 153,300円 | +2.9% | +11.0% | 3.91% | 8.98倍 | 0.78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 |
| 三井Ｅ＆Ｓ | 144,100円 | -0.6% | +6.2% | 1.39% | 3.83倍 | 0.92倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
