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 |
|---|---|---|---|---|---|---|---|
| 2015/06/23 | 1,200 | 1,227 | 1,195 | 1,224 | +27 | +2.3% | 512,000 |
| 2015/06/22 | 1,194 | 1,204 | 1,182 | 1,197 | -7 | -0.6% | 273,000 |
| 2015/06/19 | 1,199 | 1,204 | 1,186 | 1,204 | +14 | +1.2% | 673,000 |
| 2015/06/18 | 1,208 | 1,208 | 1,188 | 1,190 | -19 | -1.6% | 301,000 |
| 2015/06/17 | 1,205 | 1,229 | 1,203 | 1,209 | +3 | +0.2% | 430,000 |
| 2015/06/16 | 1,228 | 1,229 | 1,200 | 1,206 | -33 | -2.7% | 536,000 |
| 2015/06/15 | 1,245 | 1,245 | 1,222 | 1,239 | +12 | +1% | 768,000 |
| 2015/06/12 | 1,218 | 1,228 | 1,202 | 1,227 | +7 | +0.6% | 634,000 |
| 2015/06/11 | 1,196 | 1,222 | 1,191 | 1,220 | +42 | +3.6% | 746,000 |
| 2015/06/10 | 1,199 | 1,201 | 1,172 | 1,178 | -19 | -1.6% | 673,000 |
| 2015/06/09 | 1,205 | 1,214 | 1,197 | 1,197 | -6 | -0.5% | 571,000 |
| 2015/06/08 | 1,229 | 1,230 | 1,199 | 1,203 | -13 | -1.1% | 661,000 |
| 2015/06/05 | 1,219 | 1,234 | 1,202 | 1,216 | +19 | +1.6% | 1,455,000 |
| 2015/06/04 | 1,250 | 1,250 | 1,185 | 1,197 | +5 | +0.4% | 1,734,000 |
| 2015/06/03 | 1,180 | 1,198 | 1,172 | 1,192 | +18 | +1.5% | 951,000 |
| 2015/06/02 | 1,170 | 1,192 | 1,164 | 1,174 | +34 | +3% | 924,000 |
| 2015/06/01 | 1,117 | 1,141 | 1,109 | 1,140 | +27 | +2.4% | 631,000 |
| 2015/05/29 | 1,115 | 1,123 | 1,096 | 1,113 | -13 | -1.2% | 838,000 |
| 2015/05/28 | 1,130 | 1,144 | 1,121 | 1,126 | +4 | +0.4% | 613,000 |
| 2015/05/27 | 1,126 | 1,135 | 1,116 | 1,122 | -8 | -0.7% | 536,000 |
| 2015/05/26 | 1,138 | 1,141 | 1,120 | 1,130 | -11 | -1% | 423,000 |
| 2015/05/25 | 1,149 | 1,149 | 1,116 | 1,141 | +13 | +1.2% | 664,000 |
| 2015/05/22 | 1,079 | 1,142 | 1,079 | 1,128 | +59 | +5.5% | 1,644,000 |
| 2015/05/21 | 1,058 | 1,071 | 1,051 | 1,069 | +7 | +0.7% | 473,000 |
| 2015/05/20 | 1,070 | 1,080 | 1,056 | 1,062 | -1 | -0.1% | 572,000 |
| 2015/05/19 | 1,063 | 1,069 | 1,056 | 1,063 | +9 | +0.9% | 448,000 |
| 2015/05/18 | 1,057 | 1,057 | 1,049 | 1,054 | +7 | +0.7% | 184,000 |
| 2015/05/15 | 1,058 | 1,059 | 1,045 | 1,047 | -13 | -1.2% | 373,000 |
| 2015/05/14 | 1,059 | 1,074 | 1,055 | 1,060 | +3 | +0.3% | 439,000 |
| 2015/05/13 | 1,050 | 1,060 | 1,041 | 1,057 | -2 | -0.2% | 332,000 |
| 2015/05/12 | 1,040 | 1,064 | 1,040 | 1,059 | +20 | +1.9% | 707,000 |
| 2015/05/11 | 1,040 | 1,049 | 1,021 | 1,039 | +18 | +1.8% | 771,000 |
| 2015/05/08 | 1,014 | 1,028 | 1,004 | 1,021 | +15 | +1.5% | 704,000 |
| 2015/05/07 | 997 | 1,018 | 984 | 1,006 | +12 | +1.2% | 706,000 |
| 2015/05/01 | 987 | 997 | 973 | 994 | +11 | +1.1% | 533,000 |
| 2015/04/30 | 999 | 999 | 977 | 983 | -18 | -1.8% | 437,000 |
| 2015/04/28 | 998 | 1,005 | 989 | 1,001 | +9 | +0.9% | 371,000 |
| 2015/04/27 | 1,005 | 1,005 | 986 | 992 | -4 | -0.4% | 356,000 |
| 2015/04/24 | 993 | 998 | 987 | 996 | +1 | +0.1% | 429,000 |
| 2015/04/23 | 1,010 | 1,018 | 995 | 995 | -13 | -1.3% | 282,000 |
| 2015/04/22 | 985 | 1,009 | 984 | 1,008 | +29 | +3% | 546,000 |
| 2015/04/21 | 985 | 987 | 972 | 979 | -3 | -0.3% | 500,000 |
| 2015/04/20 | 985 | 988 | 980 | 982 | -12 | -1.2% | 335,000 |
| 2015/04/17 | 996 | 1,003 | 992 | 994 | -11 | -1.1% | 396,000 |
| 2015/04/16 | 998 | 1,007 | 994 | 1,005 | +7 | +0.7% | 356,000 |
| 2015/04/15 | 1,010 | 1,017 | 997 | 998 | -20 | -2% | 440,000 |
| 2015/04/14 | 1,007 | 1,018 | 1,006 | 1,018 | +9 | +0.9% | 293,000 |
| 2015/04/13 | 1,014 | 1,014 | 1,002 | 1,009 | -6 | -0.6% | 370,000 |
| 2015/04/10 | 1,021 | 1,022 | 1,010 | 1,015 | -8 | -0.8% | 467,000 |
| 2015/04/09 | 1,039 | 1,039 | 1,018 | 1,023 | -10 | -1% | 394,000 |
2401～
2450
件表示中 / 3683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 | 168,800円 | +4.2% | +2.3% | 4.74% | 8.24倍 | 0.69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 | 200,000円 | -0.1% | -3.4% | 4.00% | 16.22倍 | 0.80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 | 412,000円 | +5.4% | +2.8% | 2.72% | 17.92倍 | 1.89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 |
| 三井Ｅ＆Ｓ | 159,800円 | -0.6% | +6.2% | 1.25% | 4.24倍 | 1.02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 | 160,600円 | +2.9% | +11.0% | 3.74% | 9.35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
