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 |
|---|---|---|---|---|---|---|---|
| 2024/04/04 | 4,995 | 5,050 | 4,975 | 5,030 | +35 | +0.7% | 64,100 |
| 2024/04/03 | 4,905 | 5,030 | 4,880 | 4,995 | +45 | +0.9% | 76,200 |
| 2024/04/02 | 5,000 | 5,010 | 4,925 | 4,950 | -100 | -2% | 76,000 |
| 2024/04/01 | 5,180 | 5,180 | 5,010 | 5,050 | -100 | -1.9% | 53,500 |
| 2024/03/29 | 5,120 | 5,180 | 5,100 | 5,150 | +70 | +1.4% | 57,000 |
| 2024/03/28 | 5,140 | 5,180 | 5,060 | 5,080 | -160 | -3.1% | 82,800 |
| 2024/03/27 | 5,270 | 5,270 | 5,220 | 5,240 | +10 | +0.2% | 164,000 |
| 2024/03/26 | 5,240 | 5,250 | 5,200 | 5,230 | +30 | +0.6% | 58,200 |
| 2024/03/25 | 5,200 | 5,250 | 5,190 | 5,200 | ±0 | ±0% | 101,800 |
| 2024/03/22 | 5,270 | 5,270 | 5,160 | 5,200 | -50 | -1% | 78,700 |
| 2024/03/21 | 5,150 | 5,270 | 5,120 | 5,250 | +140 | +2.7% | 139,100 |
| 2024/03/19 | 5,000 | 5,110 | 5,000 | 5,110 | +115 | +2.3% | 84,300 |
| 2024/03/18 | 5,120 | 5,140 | 4,995 | 4,995 | +50 | +1% | 128,900 |
| 2024/03/15 | 4,910 | 4,990 | 4,910 | 4,945 | +35 | +0.7% | 116,200 |
| 2024/03/14 | 4,825 | 4,915 | 4,815 | 4,910 | +90 | +1.9% | 76,100 |
| 2024/03/13 | 4,900 | 4,940 | 4,775 | 4,820 | -15 | -0.3% | 67,100 |
| 2024/03/12 | 4,875 | 4,875 | 4,780 | 4,835 | -75 | -1.5% | 59,800 |
| 2024/03/11 | 4,965 | 5,010 | 4,845 | 4,910 | -75 | -1.5% | 82,100 |
| 2024/03/08 | 4,920 | 5,000 | 4,910 | 4,985 | +10 | +0.2% | 76,600 |
| 2024/03/07 | 5,020 | 5,080 | 4,935 | 4,975 | -55 | -1.1% | 82,800 |
| 2024/03/06 | 4,950 | 5,060 | 4,915 | 5,030 | +80 | +1.6% | 90,900 |
| 2024/03/05 | 4,895 | 4,975 | 4,870 | 4,950 | +55 | +1.1% | 91,500 |
| 2024/03/04 | 4,965 | 4,970 | 4,870 | 4,895 | -10 | -0.2% | 80,000 |
| 2024/03/01 | 4,910 | 4,945 | 4,865 | 4,905 | +25 | +0.5% | 108,100 |
| 2024/02/29 | 4,900 | 4,905 | 4,795 | 4,880 | +5 | +0.1% | 121,400 |
| 2024/02/28 | 4,785 | 4,880 | 4,765 | 4,875 | +95 | +2% | 94,400 |
| 2024/02/27 | 4,785 | 4,825 | 4,745 | 4,780 | +135 | +2.9% | 113,600 |
| 2024/02/26 | 4,755 | 4,780 | 4,630 | 4,645 | -95 | -2% | 83,300 |
| 2024/02/22 | 4,700 | 4,740 | 4,675 | 4,740 | +60 | +1.3% | 56,400 |
| 2024/02/21 | 4,700 | 4,750 | 4,655 | 4,680 | -25 | -0.5% | 59,000 |
| 2024/02/20 | 4,700 | 4,725 | 4,680 | 4,705 | +10 | +0.2% | 62,500 |
| 2024/02/19 | 4,595 | 4,695 | 4,595 | 4,695 | +55 | +1.2% | 66,200 |
| 2024/02/16 | 4,570 | 4,650 | 4,570 | 4,640 | +85 | +1.9% | 78,000 |
| 2024/02/15 | 4,545 | 4,575 | 4,510 | 4,555 | ±0 | ±0% | 56,500 |
| 2024/02/14 | 4,585 | 4,590 | 4,510 | 4,555 | -40 | -0.9% | 78,800 |
| 2024/02/13 | 4,535 | 4,610 | 4,510 | 4,595 | +115 | +2.6% | 114,900 |
| 2024/02/09 | 4,680 | 4,680 | 4,475 | 4,480 | -215 | -4.6% | 110,200 |
| 2024/02/08 | 4,665 | 4,715 | 4,640 | 4,695 | +30 | +0.6% | 173,000 |
| 2024/02/07 | 4,740 | 4,790 | 4,600 | 4,665 | +370 | +8.6% | 208,300 |
| 2024/02/06 | 4,325 | 4,335 | 4,290 | 4,295 | -30 | -0.7% | 58,400 |
| 2024/02/05 | 4,315 | 4,360 | 4,300 | 4,325 | +35 | +0.8% | 62,200 |
| 2024/02/02 | 4,300 | 4,300 | 4,255 | 4,290 | +5 | +0.1% | 47,900 |
| 2024/02/01 | 4,270 | 4,295 | 4,260 | 4,285 | -5 | -0.1% | 50,900 |
| 2024/01/31 | 4,220 | 4,290 | 4,220 | 4,290 | +25 | +0.6% | 57,600 |
| 2024/01/30 | 4,220 | 4,270 | 4,220 | 4,265 | +45 | +1.1% | 66,000 |
| 2024/01/29 | 4,195 | 4,230 | 4,195 | 4,220 | +40 | +1% | 40,700 |
| 2024/01/26 | 4,210 | 4,210 | 4,180 | 4,180 | -30 | -0.7% | 46,100 |
| 2024/01/25 | 4,175 | 4,225 | 4,170 | 4,210 | +25 | +0.6% | 57,800 |
| 2024/01/24 | 4,160 | 4,185 | 4,145 | 4,185 | ±0 | ±0% | 56,600 |
| 2024/01/23 | 4,160 | 4,210 | 4,150 | 4,185 | +40 | +1% | 84,200 |
251～
300
件表示中 / 3679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 | 164,100円 | +4.2% | +2.3% | - | 8.01倍 | 1.11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 | 409,000円 | +5.4% | +2.8% | - | 17.79倍 | 2.34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 |
| ＦＵＪＩ | 193,400円 | -0.1% | -3.4% | - | 15.69倍 | 0.94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 |
| ＯＳＧ | 161,300円 | +2.9% | +11.0% | - | 9.45倍 | 2.12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 | 148,100円 | -0.6% | +6.2% | - | 3.93倍 | 2.10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
