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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/06/10 | 5,840 | 5,920 | 5,830 | 5,910 | +90 | +1.5% | 57,400 |
| 2024/06/07 | 5,780 | 5,820 | 5,740 | 5,820 | +80 | +1.4% | 45,900 |
| 2024/06/06 | 5,730 | 5,760 | 5,710 | 5,740 | +20 | +0.3% | 40,400 |
| 2024/06/05 | 5,840 | 5,860 | 5,690 | 5,720 | -140 | -2.4% | 76,200 |
| 2024/06/04 | 5,860 | 5,900 | 5,840 | 5,860 | -10 | -0.2% | 41,600 |
| 2024/06/03 | 5,940 | 5,990 | 5,860 | 5,870 | -50 | -0.8% | 79,900 |
251～
300
件表示中 / 3767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 | 212,900円 | +3.9% | -9.2% | 3.76% | 10.56倍 | 0.81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 |
| ハーモニック | 256,100円 | +2.4% | +893.4% | 0.78% | 186.53倍 | 3.07倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| オークマ | 353,000円 | +11.2% | +44.9% | 2.83% | 14.24倍 | 0.94倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| 平 和 | 225,300円 | +102.9% | +124.1% | 3.55% | 9.62倍 | 0.91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 | 382,500円 | -7.9% | -31.4% | 2.93% | 21.63倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
