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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,855 | 1,861 | 1,839 | 1,844 | -9 | -0.5% | 208,800 |
| 2025/01/20 | 1,845 | 1,867 | 1,844 | 1,853 | +12 | +0.7% | 159,100 |
| 2025/01/17 | 1,827 | 1,846 | 1,816 | 1,841 | +9 | +0.5% | 156,000 |
| 2025/01/16 | 1,829 | 1,843 | 1,812 | 1,832 | +11 | +0.6% | 186,100 |
| 2025/01/15 | 1,817 | 1,827 | 1,803 | 1,821 | +2 | +0.1% | 278,700 |
| 2025/01/14 | 1,834 | 1,836 | 1,806 | 1,819 | -17 | -0.9% | 279,900 |
| 2025/01/10 | 1,865 | 1,870 | 1,832 | 1,836 | -28 | -1.5% | 195,700 |
| 2025/01/09 | 1,866 | 1,866 | 1,852 | 1,864 | +7 | +0.4% | 264,100 |
| 2025/01/08 | 1,874 | 1,887 | 1,852 | 1,857 | -23 | -1.2% | 357,100 |
| 2025/01/07 | 1,897 | 1,897 | 1,865 | 1,880 | -17 | -0.9% | 394,200 |
| 2025/01/06 | 1,949 | 1,950 | 1,897 | 1,897 | -59 | -3% | 277,100 |
| 2024/12/30 | 1,955 | 1,965 | 1,947 | 1,956 | ±0 | ±0% | 186,400 |
| 2024/12/27 | 1,938 | 1,957 | 1,935 | 1,956 | +26 | +1.3% | 210,800 |
| 2024/12/26 | 1,917 | 1,930 | 1,909 | 1,930 | +11 | +0.6% | 173,600 |
| 2024/12/25 | 1,945 | 1,948 | 1,898 | 1,919 | -1 | -0.1% | 246,000 |
| 2024/12/24 | 1,887 | 1,924 | 1,887 | 1,920 | +27 | +1.4% | 214,000 |
| 2024/12/23 | 1,881 | 1,898 | 1,875 | 1,893 | +6 | +0.3% | 158,800 |
| 2024/12/20 | 1,888 | 1,899 | 1,878 | 1,887 | +6 | +0.3% | 368,600 |
| 2024/12/19 | 1,855 | 1,895 | 1,853 | 1,881 | +9 | +0.5% | 244,100 |
| 2024/12/18 | 1,871 | 1,889 | 1,867 | 1,872 | ±0 | ±0% | 281,900 |
| 2024/12/17 | 1,880 | 1,890 | 1,869 | 1,872 | -20 | -1.1% | 264,100 |
| 2024/12/16 | 1,874 | 1,899 | 1,873 | 1,892 | +19 | +1% | 186,700 |
| 2024/12/13 | 1,854 | 1,875 | 1,853 | 1,873 | -2 | -0.1% | 338,200 |
| 2024/12/12 | 1,875 | 1,881 | 1,859 | 1,875 | +17 | +0.9% | 306,700 |
| 2024/12/11 | 1,850 | 1,859 | 1,836 | 1,858 | +3 | +0.2% | 270,500 |
| 2024/12/10 | 1,894 | 1,895 | 1,851 | 1,855 | -18 | -1% | 250,100 |
| 2024/12/09 | 1,870 | 1,880 | 1,863 | 1,873 | -3 | -0.2% | 249,000 |
| 2024/12/06 | 1,880 | 1,884 | 1,871 | 1,876 | -1 | -0.1% | 119,500 |
| 2024/12/05 | 1,882 | 1,895 | 1,874 | 1,877 | +9 | +0.5% | 123,600 |
| 2024/12/04 | 1,921 | 1,923 | 1,868 | 1,868 | -50 | -2.6% | 227,600 |
| 2024/12/03 | 1,893 | 1,933 | 1,889 | 1,918 | +26 | +1.4% | 277,500 |
| 2024/12/02 | 1,871 | 1,903 | 1,867 | 1,892 | +21 | +1.1% | 209,900 |
| 2024/11/29 | 1,873 | 1,883 | 1,867 | 1,871 | -2 | -0.1% | 242,000 |
| 2024/11/28 | 1,845 | 1,877 | 1,843 | 1,873 | +28 | +1.5% | 199,800 |
| 2024/11/27 | 1,869 | 1,874 | 1,837 | 1,845 | -35 | -1.9% | 276,900 |
| 2024/11/26 | 1,900 | 1,909 | 1,870 | 1,880 | -38 | -2% | 246,600 |
| 2024/11/25 | 1,930 | 1,930 | 1,910 | 1,918 | +13 | +0.7% | 306,500 |
| 2024/11/22 | 1,901 | 1,917 | 1,899 | 1,905 | +5 | +0.3% | 154,300 |
| 2024/11/21 | 1,905 | 1,916 | 1,900 | 1,900 | +2 | +0.1% | 107,000 |
| 2024/11/20 | 1,915 | 1,925 | 1,898 | 1,898 | -29 | -1.5% | 152,200 |
| 2024/11/19 | 1,928 | 1,934 | 1,902 | 1,927 | -7 | -0.4% | 157,400 |
| 2024/11/18 | 1,924 | 1,943 | 1,918 | 1,934 | +10 | +0.5% | 155,700 |
| 2024/11/15 | 1,919 | 1,935 | 1,912 | 1,924 | +9 | +0.5% | 181,200 |
| 2024/11/14 | 1,918 | 1,936 | 1,913 | 1,915 | +5 | +0.3% | 184,300 |
| 2024/11/13 | 1,922 | 1,925 | 1,895 | 1,910 | -8 | -0.4% | 150,000 |
| 2024/11/12 | 1,910 | 1,941 | 1,910 | 1,918 | +16 | +0.8% | 146,900 |
| 2024/11/11 | 1,912 | 1,930 | 1,901 | 1,902 | -7 | -0.4% | 154,100 |
| 2024/11/08 | 1,962 | 1,962 | 1,898 | 1,909 | -53 | -2.7% | 243,300 |
| 2024/11/07 | 1,933 | 1,969 | 1,925 | 1,962 | +49 | +2.6% | 258,100 |
| 2024/11/06 | 1,889 | 1,935 | 1,889 | 1,913 | +32 | +1.7% | 240,500 |
51～
100
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
