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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/22 | 4,140 | 4,155 | 4,120 | 4,145 | +40 | +1% | 52,000 |
| 2024/01/19 | 4,125 | 4,130 | 4,085 | 4,105 | +20 | +0.5% | 61,800 |
| 2024/01/18 | 4,050 | 4,115 | 4,050 | 4,085 | +25 | +0.6% | 72,200 |
| 2024/01/17 | 4,045 | 4,105 | 4,045 | 4,060 | +45 | +1.1% | 92,900 |
| 2024/01/16 | 4,090 | 4,090 | 4,015 | 4,015 | -70 | -1.7% | 38,400 |
| 2024/01/15 | 4,035 | 4,085 | 4,025 | 4,085 | +20 | +0.5% | 76,400 |
| 2024/01/12 | 4,095 | 4,095 | 4,035 | 4,065 | -15 | -0.4% | 94,600 |
| 2024/01/11 | 4,120 | 4,125 | 4,070 | 4,080 | ±0 | ±0% | 74,100 |
| 2024/01/10 | 4,115 | 4,125 | 4,070 | 4,080 | -10 | -0.2% | 120,100 |
| 2024/01/09 | 4,050 | 4,100 | 4,050 | 4,090 | +35 | +0.9% | 99,700 |
| 2024/01/05 | 4,050 | 4,065 | 4,030 | 4,055 | +35 | +0.9% | 70,400 |
| 2024/01/04 | 4,035 | 4,035 | 3,985 | 4,020 | -25 | -0.6% | 112,000 |
| 2023/12/29 | 4,010 | 4,055 | 4,010 | 4,045 | +30 | +0.7% | 60,900 |
| 2023/12/28 | 4,020 | 4,030 | 4,005 | 4,015 | -10 | -0.2% | 39,400 |
| 2023/12/27 | 3,995 | 4,030 | 3,985 | 4,025 | +50 | +1.3% | 64,700 |
| 2023/12/26 | 3,920 | 3,990 | 3,910 | 3,975 | +55 | +1.4% | 60,900 |
| 2023/12/25 | 4,010 | 4,010 | 3,900 | 3,920 | -70 | -1.8% | 73,500 |
| 2023/12/22 | 3,935 | 3,995 | 3,935 | 3,990 | +40 | +1% | 78,400 |
| 2023/12/21 | 3,965 | 3,980 | 3,935 | 3,950 | -35 | -0.9% | 56,200 |
| 2023/12/20 | 3,950 | 4,005 | 3,950 | 3,985 | +45 | +1.1% | 90,000 |
| 2023/12/19 | 3,905 | 3,950 | 3,890 | 3,940 | +40 | +1% | 70,900 |
| 2023/12/18 | 3,910 | 3,915 | 3,880 | 3,900 | -45 | -1.1% | 89,300 |
| 2023/12/15 | 3,925 | 3,950 | 3,910 | 3,945 | +35 | +0.9% | 145,700 |
| 2023/12/14 | 3,910 | 3,925 | 3,875 | 3,910 | -30 | -0.8% | 143,900 |
301～
350
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
