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 |
|---|---|---|---|---|---|---|---|
| 2023/06/08 | 3,560 | 3,590 | 3,535 | 3,540 | -5 | -0.1% | 78,600 |
| 2023/06/07 | 3,600 | 3,640 | 3,530 | 3,545 | -55 | -1.5% | 145,500 |
| 2023/06/06 | 3,480 | 3,600 | 3,470 | 3,600 | +130 | +3.7% | 161,400 |
| 2023/06/05 | 3,460 | 3,475 | 3,450 | 3,470 | +55 | +1.6% | 109,000 |
| 2023/06/02 | 3,325 | 3,415 | 3,320 | 3,415 | +100 | +3% | 126,700 |
| 2023/06/01 | 3,315 | 3,345 | 3,305 | 3,315 | +5 | +0.2% | 118,400 |
| 2023/05/31 | 3,380 | 3,395 | 3,280 | 3,310 | -90 | -2.6% | 185,400 |
| 2023/05/30 | 3,410 | 3,435 | 3,385 | 3,400 | -25 | -0.7% | 56,300 |
| 2023/05/29 | 3,430 | 3,435 | 3,400 | 3,425 | +35 | +1% | 96,100 |
| 2023/05/26 | 3,420 | 3,435 | 3,390 | 3,390 | -45 | -1.3% | 107,000 |
| 2023/05/25 | 3,405 | 3,445 | 3,390 | 3,435 | ±0 | ±0% | 127,300 |
| 2023/05/24 | 3,480 | 3,495 | 3,425 | 3,435 | +75 | +2.2% | 196,300 |
| 2023/05/23 | 3,400 | 3,420 | 3,345 | 3,360 | -30 | -0.9% | 106,700 |
| 2023/05/22 | 3,385 | 3,400 | 3,360 | 3,390 | ±0 | ±0% | 72,200 |
| 2023/05/19 | 3,400 | 3,405 | 3,380 | 3,390 | +10 | +0.3% | 94,200 |
| 2023/05/18 | 3,360 | 3,380 | 3,340 | 3,380 | +25 | +0.7% | 141,700 |
| 2023/05/17 | 3,400 | 3,400 | 3,355 | 3,355 | -55 | -1.6% | 77,700 |
| 2023/05/16 | 3,475 | 3,475 | 3,405 | 3,410 | -40 | -1.2% | 72,200 |
| 2023/05/15 | 3,445 | 3,475 | 3,435 | 3,450 | +45 | +1.3% | 123,400 |
| 2023/05/12 | 3,420 | 3,440 | 3,380 | 3,405 | -45 | -1.3% | 82,100 |
| 2023/05/11 | 3,435 | 3,460 | 3,410 | 3,450 | -25 | -0.7% | 58,500 |
| 2023/05/10 | 3,455 | 3,480 | 3,430 | 3,475 | ±0 | ±0% | 80,800 |
| 2023/05/09 | 3,495 | 3,500 | 3,450 | 3,475 | -50 | -1.4% | 114,800 |
| 2023/05/08 | 3,450 | 3,525 | 3,445 | 3,525 | +100 | +2.9% | 181,200 |
| 2023/05/02 | 3,430 | 3,450 | 3,410 | 3,425 | +15 | +0.4% | 68,600 |
| 2023/05/01 | 3,390 | 3,410 | 3,380 | 3,410 | +55 | +1.6% | 71,600 |
| 2023/04/28 | 3,335 | 3,365 | 3,330 | 3,355 | +45 | +1.4% | 107,300 |
| 2023/04/27 | 3,240 | 3,315 | 3,240 | 3,310 | +30 | +0.9% | 86,400 |
| 2023/04/26 | 3,270 | 3,295 | 3,250 | 3,280 | -20 | -0.6% | 57,900 |
| 2023/04/25 | 3,315 | 3,330 | 3,290 | 3,300 | +5 | +0.2% | 47,600 |
| 2023/04/24 | 3,300 | 3,310 | 3,280 | 3,295 | +20 | +0.6% | 61,900 |
| 2023/04/21 | 3,280 | 3,300 | 3,265 | 3,275 | ±0 | ±0% | 53,400 |
| 2023/04/20 | 3,270 | 3,290 | 3,250 | 3,275 | +5 | +0.2% | 40,600 |
| 2023/04/19 | 3,225 | 3,270 | 3,225 | 3,270 | +35 | +1.1% | 46,900 |
| 2023/04/18 | 3,250 | 3,270 | 3,230 | 3,235 | -5 | -0.2% | 38,900 |
| 2023/04/17 | 3,240 | 3,245 | 3,230 | 3,240 | +15 | +0.5% | 27,600 |
| 2023/04/14 | 3,230 | 3,230 | 3,210 | 3,225 | +15 | +0.5% | 47,900 |
| 2023/04/13 | 3,210 | 3,215 | 3,185 | 3,210 | +10 | +0.3% | 38,400 |
| 2023/04/12 | 3,195 | 3,210 | 3,185 | 3,200 | +15 | +0.5% | 41,500 |
| 2023/04/11 | 3,195 | 3,195 | 3,170 | 3,185 | +20 | +0.6% | 43,300 |
| 2023/04/10 | 3,195 | 3,195 | 3,150 | 3,165 | +5 | +0.2% | 34,100 |
| 2023/04/07 | 3,135 | 3,170 | 3,130 | 3,160 | +40 | +1.3% | 41,500 |
| 2023/04/06 | 3,140 | 3,145 | 3,105 | 3,120 | -70 | -2.2% | 88,200 |
| 2023/04/05 | 3,245 | 3,255 | 3,190 | 3,190 | -100 | -3% | 48,200 |
| 2023/04/04 | 3,260 | 3,290 | 3,240 | 3,290 | +25 | +0.8% | 58,100 |
| 2023/04/03 | 3,235 | 3,270 | 3,205 | 3,265 | +50 | +1.6% | 77,600 |
| 2023/03/31 | 3,220 | 3,250 | 3,215 | 3,215 | +25 | +0.8% | 69,200 |
| 2023/03/30 | 3,180 | 3,200 | 3,140 | 3,190 | -30 | -0.9% | 112,100 |
| 2023/03/29 | 3,215 | 3,235 | 3,195 | 3,220 | +35 | +1.1% | 193,600 |
| 2023/03/28 | 3,220 | 3,230 | 3,185 | 3,185 | -25 | -0.8% | 91,600 |
451～
500
件表示中 / 3677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 | 167,800円 | +4.2% | +2.3% | 4.77% | 8.20倍 | 0.69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 | 404,000円 | +5.4% | +2.8% | 2.77% | 17.57倍 | 1.85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 |
| ＦＵＪＩ | 191,000円 | -0.1% | -3.4% | 4.19% | 15.49倍 | 0.76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 |
| ＯＳＧ | 155,600円 | +2.9% | +11.0% | 3.86% | 9.12倍 | 0.79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 | 149,300円 | -0.6% | +6.2% | 1.34% | 3.96倍 | 0.95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
