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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 3,140 | 3,195 | 3,125 | 3,180 | +40 | +1.3% | 54,100 |
| 2021/06/02 | 3,070 | 3,140 | 3,060 | 3,140 | +50 | +1.6% | 66,100 |
| 2021/06/01 | 3,060 | 3,095 | 3,035 | 3,090 | +15 | +0.5% | 44,500 |
| 2021/05/31 | 3,150 | 3,150 | 3,055 | 3,075 | -80 | -2.5% | 59,500 |
| 2021/05/28 | 3,145 | 3,155 | 3,100 | 3,155 | +70 | +2.3% | 75,800 |
| 2021/05/27 | 3,120 | 3,150 | 3,085 | 3,085 | -35 | -1.1% | 96,700 |
| 2021/05/26 | 3,100 | 3,145 | 3,100 | 3,120 | -5 | -0.2% | 35,200 |
| 2021/05/25 | 3,165 | 3,165 | 3,110 | 3,125 | -30 | -1% | 50,400 |
| 2021/05/24 | 3,155 | 3,185 | 3,140 | 3,155 | -5 | -0.2% | 58,200 |
| 2021/05/21 | 3,120 | 3,170 | 3,115 | 3,160 | +70 | +2.3% | 57,200 |
| 2021/05/20 | 3,055 | 3,135 | 3,055 | 3,090 | +35 | +1.1% | 49,900 |
| 2021/05/19 | 3,040 | 3,080 | 3,035 | 3,055 | -45 | -1.5% | 62,200 |
| 2021/05/18 | 3,030 | 3,115 | 3,020 | 3,100 | +60 | +2% | 67,000 |
| 2021/05/17 | 3,050 | 3,075 | 3,015 | 3,040 | -30 | -1% | 72,800 |
| 2021/05/14 | 3,110 | 3,145 | 3,065 | 3,070 | -15 | -0.5% | 91,800 |
| 2021/05/13 | 3,100 | 3,175 | 3,085 | 3,085 | -80 | -2.5% | 64,900 |
| 2021/05/12 | 3,290 | 3,290 | 3,115 | 3,165 | +155 | +5.1% | 181,500 |
| 2021/05/11 | 3,040 | 3,080 | 2,991 | 3,010 | -30 | -1% | 67,100 |
| 2021/05/10 | 3,005 | 3,060 | 3,005 | 3,040 | +40 | +1.3% | 37,700 |
| 2021/05/07 | 3,005 | 3,020 | 2,987 | 3,000 | +8 | +0.3% | 42,300 |
| 2021/05/06 | 2,942 | 3,040 | 2,942 | 2,992 | +62 | +2.1% | 70,900 |
| 2021/04/30 | 2,930 | 2,963 | 2,929 | 2,930 | ±0 | ±0% | 44,300 |
| 2021/04/28 | 2,896 | 2,939 | 2,896 | 2,930 | +34 | +1.2% | 60,700 |
| 2021/04/27 | 2,900 | 2,920 | 2,876 | 2,896 | -3 | -0.1% | 42,100 |
| 2021/04/26 | 2,928 | 2,935 | 2,893 | 2,899 | -29 | -1% | 56,000 |
| 2021/04/23 | 2,931 | 2,945 | 2,908 | 2,928 | -32 | -1.1% | 49,000 |
| 2021/04/22 | 2,972 | 2,974 | 2,932 | 2,960 | +33 | +1.1% | 46,500 |
| 2021/04/21 | 2,910 | 2,933 | 2,907 | 2,927 | -53 | -1.8% | 90,000 |
| 2021/04/20 | 2,980 | 2,994 | 2,955 | 2,980 | -17 | -0.6% | 62,400 |
| 2021/04/19 | 3,005 | 3,010 | 2,971 | 2,997 | -1 | ±0% | 43,900 |
| 2021/04/16 | 3,000 | 3,025 | 2,966 | 2,998 | ±0 | ±0% | 52,700 |
| 2021/04/15 | 2,996 | 3,045 | 2,986 | 2,998 | +5 | +0.2% | 70,300 |
| 2021/04/14 | 2,981 | 2,993 | 2,960 | 2,993 | +5 | +0.2% | 63,700 |
| 2021/04/13 | 2,972 | 3,035 | 2,971 | 2,988 | +21 | +0.7% | 67,800 |
| 2021/04/12 | 2,965 | 2,994 | 2,964 | 2,967 | -6 | -0.2% | 26,800 |
| 2021/04/09 | 2,941 | 3,005 | 2,937 | 2,973 | -2 | -0.1% | 61,800 |
| 2021/04/08 | 3,020 | 3,030 | 2,967 | 2,975 | -80 | -2.6% | 55,900 |
| 2021/04/07 | 3,005 | 3,060 | 3,000 | 3,055 | +15 | +0.5% | 65,700 |
| 2021/04/06 | 3,090 | 3,110 | 3,015 | 3,040 | -50 | -1.6% | 86,100 |
| 2021/04/05 | 3,055 | 3,095 | 3,035 | 3,090 | +50 | +1.6% | 52,300 |
| 2021/04/02 | 3,030 | 3,070 | 3,015 | 3,040 | -10 | -0.3% | 55,100 |
| 2021/04/01 | 3,080 | 3,100 | 3,030 | 3,050 | ±0 | ±0% | 92,700 |
| 2021/03/31 | 3,100 | 3,100 | 3,050 | 3,050 | -45 | -1.5% | 86,600 |
| 2021/03/30 | 3,095 | 3,120 | 3,050 | 3,095 | -85 | -2.7% | 144,800 |
| 2021/03/29 | 3,190 | 3,205 | 3,125 | 3,180 | -5 | -0.2% | 192,200 |
| 2021/03/26 | 3,240 | 3,240 | 3,175 | 3,185 | -10 | -0.3% | 84,800 |
| 2021/03/25 | 3,185 | 3,250 | 3,185 | 3,195 | +60 | +1.9% | 84,500 |
| 2021/03/24 | 3,215 | 3,230 | 3,130 | 3,135 | -115 | -3.5% | 93,800 |
| 2021/03/23 | 3,310 | 3,365 | 3,245 | 3,250 | -45 | -1.4% | 89,000 |
| 2021/03/22 | 3,265 | 3,310 | 3,230 | 3,295 | +45 | +1.4% | 139,600 |
951～
1000
件表示中 / 3684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 | 165,100円 | +4.2% | +2.3% | 4.85% | 8.06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 |
| マックス | 410,500円 | +5.4% | +2.8% | 2.73% | 17.85倍 | 1.88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 | 195,100円 | -0.1% | -3.4% | 4.10% | 15.82倍 | 0.78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 |
| 三井Ｅ＆Ｓ | 155,000円 | -0.6% | +6.2% | 1.29% | 4.12倍 | 0.99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 |
| ＯＳＧ | 159,700円 | +2.9% | +11.0% | 3.76% | 9.29倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
