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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,860 | 1,892 | 1,843 | 1,881 | +24 | +1.3% | 305,600 |
| 2024/11/01 | 1,830 | 1,866 | 1,819 | 1,857 | -82 | -4.2% | 561,600 |
| 2024/10/31 | 1,907 | 1,950 | 1,901 | 1,939 | +20 | +1% | 375,900 |
| 2024/10/30 | 1,921 | 1,934 | 1,916 | 1,919 | +7 | +0.4% | 794,400 |
| 2024/10/29 | 1,907 | 1,919 | 1,895 | 1,912 | +5 | +0.3% | 177,200 |
| 2024/10/28 | 1,893 | 1,917 | 1,888 | 1,907 | +16 | +0.8% | 174,200 |
| 2024/10/25 | 1,919 | 1,920 | 1,883 | 1,891 | -26 | -1.4% | 208,400 |
| 2024/10/24 | 1,903 | 1,918 | 1,884 | 1,917 | +5 | +0.3% | 124,900 |
| 2024/10/23 | 1,910 | 1,937 | 1,909 | 1,912 | +5 | +0.3% | 194,800 |
| 2024/10/22 | 1,917 | 1,921 | 1,883 | 1,907 | -10 | -0.5% | 187,400 |
| 2024/10/21 | 1,936 | 1,936 | 1,913 | 1,917 | -17 | -0.9% | 137,500 |
| 2024/10/18 | 1,927 | 1,936 | 1,918 | 1,934 | +10 | +0.5% | 132,300 |
| 2024/10/17 | 1,934 | 1,939 | 1,915 | 1,924 | -10 | -0.5% | 129,400 |
| 2024/10/16 | 1,919 | 1,944 | 1,913 | 1,934 | -12 | -0.6% | 119,500 |
| 2024/10/15 | 1,950 | 1,959 | 1,930 | 1,946 | +17 | +0.9% | 181,400 |
| 2024/10/11 | 1,934 | 1,953 | 1,926 | 1,929 | +8 | +0.4% | 163,000 |
| 2024/10/10 | 1,951 | 1,955 | 1,918 | 1,921 | -20 | -1% | 131,100 |
| 2024/10/09 | 1,944 | 1,953 | 1,925 | 1,941 | +27 | +1.4% | 251,100 |
| 2024/10/08 | 1,912 | 1,918 | 1,900 | 1,914 | -14 | -0.7% | 231,800 |
| 2024/10/07 | 1,923 | 1,930 | 1,900 | 1,928 | +17 | +0.9% | 314,000 |
| 2024/10/04 | 1,907 | 1,915 | 1,881 | 1,911 | -5 | -0.3% | 426,400 |
| 2024/10/03 | 1,981 | 1,982 | 1,916 | 1,916 | -28 | -1.4% | 273,300 |
| 2024/10/02 | 1,908 | 1,945 | 1,905 | 1,944 | +11 | +0.6% | 260,400 |
| 2024/10/01 | 1,882 | 1,934 | 1,882 | 1,933 | +54 | +2.9% | 274,100 |
| 2024/09/30 | 1,852 | 1,893 | 1,848 | 1,879 | -42 | -2.2% | 385,900 |
| 2024/09/27 | 1,930 | 1,937 | 1,911 | 1,921 | -3,889 | -66.9% | 356,300 |
| 2024/09/26 | 5,750 | 5,810 | 5,720 | 5,810 | +160 | +2.8% | 146,900 |
| 2024/09/25 | 5,720 | 5,740 | 5,650 | 5,650 | -70 | -1.2% | 77,500 |
| 2024/09/24 | 5,750 | 5,780 | 5,720 | 5,720 | +50 | +0.9% | 90,100 |
| 2024/09/20 | 5,740 | 5,740 | 5,660 | 5,670 | -10 | -0.2% | 207,200 |
| 2024/09/19 | 5,750 | 5,790 | 5,680 | 5,680 | -10 | -0.2% | 89,900 |
| 2024/09/18 | 5,800 | 5,820 | 5,630 | 5,690 | +20 | +0.4% | 142,800 |
| 2024/09/17 | 5,600 | 5,680 | 5,590 | 5,670 | +110 | +2% | 95,000 |
| 2024/09/13 | 5,600 | 5,640 | 5,550 | 5,560 | -120 | -2.1% | 148,900 |
| 2024/09/12 | 5,690 | 5,730 | 5,630 | 5,680 | +140 | +2.5% | 102,700 |
| 2024/09/11 | 5,580 | 5,590 | 5,490 | 5,540 | -60 | -1.1% | 135,300 |
| 2024/09/10 | 5,590 | 5,640 | 5,580 | 5,600 | +10 | +0.2% | 78,100 |
| 2024/09/09 | 5,540 | 5,610 | 5,460 | 5,590 | -130 | -2.3% | 145,100 |
| 2024/09/06 | 5,850 | 5,850 | 5,670 | 5,720 | -100 | -1.7% | 112,400 |
| 2024/09/05 | 5,840 | 5,890 | 5,780 | 5,820 | -60 | -1% | 114,300 |
| 2024/09/04 | 5,890 | 5,940 | 5,840 | 5,880 | -140 | -2.3% | 136,700 |
| 2024/09/03 | 6,090 | 6,110 | 5,980 | 6,020 | -70 | -1.1% | 84,800 |
| 2024/09/02 | 6,130 | 6,220 | 6,050 | 6,090 | +10 | +0.2% | 122,200 |
| 2024/08/30 | 5,960 | 6,140 | 5,960 | 6,080 | +170 | +2.9% | 124,200 |
| 2024/08/29 | 5,890 | 5,920 | 5,830 | 5,910 | +30 | +0.5% | 102,700 |
| 2024/08/28 | 5,790 | 5,880 | 5,770 | 5,880 | ±0 | ±0% | 108,000 |
| 2024/08/27 | 5,750 | 5,880 | 5,730 | 5,880 | +100 | +1.7% | 108,100 |
| 2024/08/26 | 5,900 | 5,920 | 5,760 | 5,780 | -190 | -3.2% | 132,400 |
| 2024/08/23 | 5,950 | 5,990 | 5,920 | 5,970 | +30 | +0.5% | 72,800 |
| 2024/08/22 | 6,020 | 6,020 | 5,890 | 5,940 | -90 | -1.5% | 78,100 |
101～
150
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
