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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 3,810 | 3,850 | 3,765 | 3,780 | -15 | -0.4% | 174,000 |
| 2023/10/31 | 3,790 | 3,815 | 3,725 | 3,795 | +25 | +0.7% | 114,300 |
| 2023/10/30 | 3,820 | 3,865 | 3,740 | 3,770 | -120 | -3.1% | 98,500 |
| 2023/10/27 | 3,810 | 3,890 | 3,790 | 3,890 | +115 | +3% | 117,400 |
| 2023/10/26 | 3,780 | 3,825 | 3,755 | 3,775 | -30 | -0.8% | 112,800 |
| 2023/10/25 | 3,875 | 3,875 | 3,800 | 3,805 | -15 | -0.4% | 97,300 |
| 2023/10/24 | 3,825 | 3,845 | 3,720 | 3,820 | -5 | -0.1% | 101,600 |
| 2023/10/23 | 3,835 | 3,865 | 3,815 | 3,825 | -15 | -0.4% | 121,000 |
| 2023/10/20 | 3,870 | 3,870 | 3,830 | 3,840 | -35 | -0.9% | 70,500 |
| 2023/10/19 | 3,810 | 3,880 | 3,810 | 3,875 | -20 | -0.5% | 83,800 |
| 2023/10/18 | 3,930 | 3,950 | 3,875 | 3,895 | -40 | -1% | 101,800 |
| 2023/10/17 | 3,940 | 3,990 | 3,915 | 3,935 | +25 | +0.6% | 111,500 |
| 2023/10/16 | 3,900 | 3,945 | 3,875 | 3,910 | -15 | -0.4% | 152,200 |
| 2023/10/13 | 3,945 | 3,970 | 3,910 | 3,925 | -40 | -1% | 107,700 |
| 2023/10/12 | 3,875 | 3,965 | 3,855 | 3,965 | +140 | +3.7% | 113,900 |
| 2023/10/11 | 3,845 | 3,855 | 3,815 | 3,825 | -40 | -1% | 87,500 |
| 2023/10/10 | 3,850 | 3,890 | 3,845 | 3,865 | +75 | +2% | 65,200 |
| 2023/10/06 | 3,775 | 3,825 | 3,775 | 3,790 | +15 | +0.4% | 74,500 |
| 2023/10/05 | 3,735 | 3,780 | 3,725 | 3,775 | +90 | +2.4% | 95,900 |
| 2023/10/04 | 3,740 | 3,740 | 3,665 | 3,685 | -85 | -2.3% | 120,500 |
| 2023/10/03 | 3,885 | 3,885 | 3,760 | 3,770 | -125 | -3.2% | 124,100 |
| 2023/10/02 | 3,875 | 3,950 | 3,860 | 3,895 | +20 | +0.5% | 109,800 |
| 2023/09/29 | 3,920 | 3,930 | 3,840 | 3,875 | -40 | -1% | 99,300 |
| 2023/09/28 | 3,925 | 3,955 | 3,885 | 3,915 | -70 | -1.8% | 79,300 |
| 2023/09/27 | 3,950 | 3,990 | 3,900 | 3,985 | +25 | +0.6% | 74,400 |
| 2023/09/26 | 3,975 | 3,995 | 3,950 | 3,960 | -15 | -0.4% | 62,500 |
| 2023/09/25 | 3,990 | 3,995 | 3,945 | 3,975 | +25 | +0.6% | 60,100 |
| 2023/09/22 | 3,935 | 3,965 | 3,905 | 3,950 | -15 | -0.4% | 86,400 |
| 2023/09/21 | 3,955 | 4,010 | 3,935 | 3,965 | -5 | -0.1% | 104,800 |
| 2023/09/20 | 4,090 | 4,090 | 3,970 | 3,970 | -90 | -2.2% | 113,000 |
| 2023/09/19 | 4,000 | 4,065 | 3,995 | 4,060 | +20 | +0.5% | 91,700 |
| 2023/09/15 | 3,990 | 4,090 | 3,990 | 4,040 | +50 | +1.3% | 152,500 |
| 2023/09/14 | 4,010 | 4,015 | 3,960 | 3,990 | -20 | -0.5% | 76,400 |
| 2023/09/13 | 3,980 | 4,015 | 3,970 | 4,010 | +30 | +0.8% | 74,200 |
| 2023/09/12 | 3,940 | 3,980 | 3,940 | 3,980 | +50 | +1.3% | 66,300 |
| 2023/09/11 | 3,950 | 3,965 | 3,910 | 3,930 | -25 | -0.6% | 49,200 |
| 2023/09/08 | 3,970 | 4,025 | 3,945 | 3,955 | -15 | -0.4% | 146,600 |
| 2023/09/07 | 3,970 | 3,990 | 3,940 | 3,970 | -5 | -0.1% | 83,100 |
| 2023/09/06 | 3,940 | 3,985 | 3,930 | 3,975 | +35 | +0.9% | 97,500 |
| 2023/09/05 | 3,950 | 3,950 | 3,910 | 3,940 | -10 | -0.3% | 54,900 |
| 2023/09/04 | 3,900 | 3,950 | 3,900 | 3,950 | +55 | +1.4% | 52,000 |
| 2023/09/01 | 3,860 | 3,895 | 3,840 | 3,895 | +45 | +1.2% | 65,900 |
| 2023/08/31 | 3,810 | 3,870 | 3,810 | 3,850 | +30 | +0.8% | 77,900 |
| 2023/08/30 | 3,810 | 3,825 | 3,800 | 3,820 | +25 | +0.7% | 50,000 |
| 2023/08/29 | 3,795 | 3,805 | 3,770 | 3,795 | ±0 | ±0% | 53,800 |
| 2023/08/28 | 3,740 | 3,795 | 3,740 | 3,795 | +60 | +1.6% | 53,300 |
| 2023/08/25 | 3,745 | 3,745 | 3,715 | 3,735 | -25 | -0.7% | 49,200 |
| 2023/08/24 | 3,745 | 3,770 | 3,735 | 3,760 | +15 | +0.4% | 41,200 |
| 2023/08/23 | 3,705 | 3,750 | 3,700 | 3,745 | +25 | +0.7% | 41,300 |
| 2023/08/22 | 3,690 | 3,720 | 3,680 | 3,720 | +25 | +0.7% | 56,900 |
351～
400
件表示中 / 3677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 | 167,800円 | +4.2% | +2.3% | 4.77% | 8.20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 |
| マックス | 404,000円 | +5.4% | +2.8% | 2.77% | 17.57倍 | 1.85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 | 191,000円 | -0.1% | -3.4% | 4.19% | 15.49倍 | 0.76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 | 155,600円 | +2.9% | +11.0% | 3.86% | 9.12倍 | 0.79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 | 149,300円 | -0.6% | +6.2% | 1.34% | 3.96倍 | 0.95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
