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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/25 | 6,290 | 6,300 | 6,160 | 6,190 | -130 | -2.1% | 141,900 |
| 2024/07/24 | 6,430 | 6,450 | 6,320 | 6,320 | -150 | -2.3% | 88,400 |
| 2024/07/23 | 6,460 | 6,540 | 6,440 | 6,470 | +10 | +0.2% | 86,300 |
| 2024/07/22 | 6,500 | 6,510 | 6,430 | 6,460 | -10 | -0.2% | 98,000 |
| 2024/07/19 | 6,530 | 6,550 | 6,420 | 6,470 | -30 | -0.5% | 48,700 |
| 2024/07/18 | 6,570 | 6,600 | 6,490 | 6,500 | -80 | -1.2% | 108,900 |
| 2024/07/17 | 6,570 | 6,650 | 6,560 | 6,580 | +20 | +0.3% | 84,500 |
| 2024/07/16 | 6,440 | 6,580 | 6,440 | 6,560 | +130 | +2% | 109,800 |
| 2024/07/12 | 6,450 | 6,460 | 6,360 | 6,430 | -70 | -1.1% | 84,600 |
| 2024/07/11 | 6,450 | 6,530 | 6,440 | 6,500 | +100 | +1.6% | 67,000 |
| 2024/07/10 | 6,390 | 6,420 | 6,300 | 6,400 | +10 | +0.2% | 96,400 |
| 2024/07/09 | 6,360 | 6,410 | 6,310 | 6,390 | +30 | +0.5% | 59,500 |
| 2024/07/08 | 6,380 | 6,390 | 6,320 | 6,360 | -30 | -0.5% | 78,400 |
| 2024/07/05 | 6,470 | 6,470 | 6,370 | 6,390 | -80 | -1.2% | 70,800 |
| 2024/07/04 | 6,480 | 6,500 | 6,440 | 6,470 | +30 | +0.5% | 60,700 |
| 2024/07/03 | 6,370 | 6,460 | 6,370 | 6,440 | +40 | +0.6% | 76,600 |
| 2024/07/02 | 6,350 | 6,440 | 6,330 | 6,400 | +70 | +1.1% | 120,200 |
| 2024/07/01 | 6,260 | 6,380 | 6,260 | 6,330 | +100 | +1.6% | 117,900 |
| 2024/06/28 | 6,200 | 6,250 | 6,170 | 6,230 | +70 | +1.1% | 59,900 |
| 2024/06/27 | 6,170 | 6,170 | 6,090 | 6,160 | +20 | +0.3% | 68,000 |
| 2024/06/26 | 6,060 | 6,160 | 6,060 | 6,140 | +90 | +1.5% | 80,000 |
| 2024/06/25 | 6,020 | 6,090 | 6,000 | 6,050 | +20 | +0.3% | 84,500 |
| 2024/06/24 | 6,040 | 6,060 | 5,980 | 6,030 | +10 | +0.2% | 54,400 |
| 2024/06/21 | 6,060 | 6,110 | 6,020 | 6,020 | -70 | -1.1% | 114,500 |
| 2024/06/20 | 6,120 | 6,120 | 6,030 | 6,090 | +30 | +0.5% | 74,000 |
| 2024/06/19 | 6,120 | 6,170 | 6,050 | 6,060 | -60 | -1% | 41,800 |
| 2024/06/18 | 6,170 | 6,230 | 6,100 | 6,120 | +50 | +0.8% | 109,100 |
| 2024/06/17 | 6,010 | 6,080 | 5,960 | 6,070 | +120 | +2% | 81,600 |
| 2024/06/14 | 5,870 | 5,980 | 5,870 | 5,950 | +10 | +0.2% | 81,100 |
| 2024/06/13 | 5,910 | 6,030 | 5,900 | 5,940 | +60 | +1% | 142,800 |
| 2024/06/12 | 5,820 | 5,930 | 5,820 | 5,880 | +60 | +1% | 59,900 |
| 2024/06/11 | 5,940 | 5,940 | 5,820 | 5,820 | -90 | -1.5% | 49,800 |
151～
200
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
