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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 2024/08/21 | 5,980 | 6,040 | 5,960 | 6,030 | +30 | +0.5% | 70,500 |
| 2024/08/20 | 6,070 | 6,090 | 6,000 | 6,000 | +30 | +0.5% | 72,900 |
| 2024/08/19 | 6,070 | 6,110 | 5,950 | 5,970 | -130 | -2.1% | 89,300 |
| 2024/08/16 | 6,020 | 6,120 | 6,010 | 6,100 | +160 | +2.7% | 64,400 |
| 2024/08/15 | 5,960 | 5,990 | 5,890 | 5,940 | -20 | -0.3% | 76,600 |
| 2024/08/14 | 5,960 | 5,960 | 5,860 | 5,960 | ±0 | ±0% | 105,700 |
| 2024/08/13 | 5,850 | 5,960 | 5,810 | 5,960 | +180 | +3.1% | 96,200 |
| 2024/08/09 | 5,800 | 5,930 | 5,690 | 5,780 | +80 | +1.4% | 160,700 |
| 2024/08/08 | 5,710 | 5,830 | 5,660 | 5,700 | -110 | -1.9% | 134,200 |
| 2024/08/07 | 5,500 | 5,890 | 5,420 | 5,810 | +210 | +3.8% | 177,500 |
| 2024/08/06 | 5,570 | 5,800 | 5,460 | 5,600 | +320 | +6.1% | 271,700 |
| 2024/08/05 | 5,480 | 5,500 | 5,070 | 5,280 | -600 | -10.2% | 240,800 |
| 2024/08/02 | 6,040 | 6,100 | 5,840 | 5,880 | -420 | -6.7% | 200,200 |
| 2024/08/01 | 6,500 | 6,600 | 6,270 | 6,300 | -220 | -3.4% | 157,000 |
| 2024/07/31 | 6,200 | 6,530 | 6,170 | 6,520 | +290 | +4.7% | 120,400 |
| 2024/07/30 | 6,200 | 6,260 | 6,130 | 6,230 | +30 | +0.5% | 113,000 |
| 2024/07/29 | 6,070 | 6,290 | 6,010 | 6,200 | +30 | +0.5% | 149,800 |
| 2024/07/26 | 6,170 | 6,230 | 6,120 | 6,170 | -20 | -0.3% | 132,300 |
151～
200
件表示中 / 3705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 | 180,400円 | +3.9% | -9.2% | 4.43% | 9.25倍 | 0.71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 | 466,500円 | +2.5% | +0.6% | 2.57% | 18.96倍 | 2.02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 |
| 平 和 | 210,200円 | +102.9% | +124.1% | 3.81% | 8.97倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| グローリー | 294,900円 | -7.9% | -31.4% | 3.80% | 17.05倍 | 0.72倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| タクマ | 205,400円 | +9.2% | +6.4% | 3.85% | 13.24倍 | 1.43倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
市場注目の銘柄
チャート関連のコラム
