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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 3,755 | 3,755 | 3,695 | 3,695 | -35 | -0.9% | 50,900 |
| 2023/08/18 | 3,740 | 3,765 | 3,720 | 3,730 | -15 | -0.4% | 53,400 |
| 2023/08/17 | 3,740 | 3,750 | 3,680 | 3,745 | -10 | -0.3% | 66,700 |
| 2023/08/16 | 3,785 | 3,785 | 3,750 | 3,755 | -50 | -1.3% | 49,200 |
| 2023/08/15 | 3,795 | 3,820 | 3,795 | 3,805 | +20 | +0.5% | 46,600 |
| 2023/08/14 | 3,820 | 3,840 | 3,770 | 3,785 | -40 | -1% | 55,900 |
| 2023/08/10 | 3,750 | 3,825 | 3,730 | 3,825 | +80 | +2.1% | 64,900 |
| 2023/08/09 | 3,780 | 3,780 | 3,725 | 3,745 | -20 | -0.5% | 61,600 |
| 2023/08/08 | 3,745 | 3,775 | 3,745 | 3,765 | +40 | +1.1% | 55,600 |
| 2023/08/07 | 3,670 | 3,740 | 3,645 | 3,725 | +40 | +1.1% | 85,900 |
| 2023/08/04 | 3,650 | 3,700 | 3,650 | 3,685 | -15 | -0.4% | 82,900 |
| 2023/08/03 | 3,755 | 3,755 | 3,690 | 3,700 | -65 | -1.7% | 90,600 |
| 2023/08/02 | 3,765 | 3,805 | 3,750 | 3,765 | -40 | -1.1% | 60,900 |
| 2023/08/01 | 3,755 | 3,810 | 3,745 | 3,805 | +20 | +0.5% | 86,000 |
| 2023/07/31 | 3,820 | 3,825 | 3,755 | 3,785 | -30 | -0.8% | 149,400 |
| 2023/07/28 | 3,790 | 3,830 | 3,765 | 3,815 | -20 | -0.5% | 87,200 |
| 2023/07/27 | 3,845 | 3,850 | 3,810 | 3,835 | -15 | -0.4% | 64,200 |
| 2023/07/26 | 3,840 | 3,865 | 3,840 | 3,850 | +5 | +0.1% | 147,000 |
| 2023/07/25 | 3,815 | 3,845 | 3,810 | 3,845 | +55 | +1.5% | 136,600 |
| 2023/07/24 | 3,790 | 3,795 | 3,760 | 3,790 | +35 | +0.9% | 62,400 |
| 2023/07/21 | 3,740 | 3,780 | 3,735 | 3,755 | +20 | +0.5% | 73,600 |
| 2023/07/20 | 3,740 | 3,780 | 3,730 | 3,735 | -5 | -0.1% | 115,700 |
| 2023/07/19 | 3,705 | 3,745 | 3,695 | 3,740 | +60 | +1.6% | 94,400 |
| 2023/07/18 | 3,655 | 3,690 | 3,655 | 3,680 | +25 | +0.7% | 54,200 |
| 2023/07/14 | 3,675 | 3,690 | 3,620 | 3,655 | -10 | -0.3% | 105,800 |
| 2023/07/13 | 3,630 | 3,665 | 3,605 | 3,665 | +35 | +1% | 82,600 |
| 2023/07/12 | 3,700 | 3,700 | 3,630 | 3,630 | -45 | -1.2% | 60,600 |
| 2023/07/11 | 3,745 | 3,745 | 3,660 | 3,675 | -55 | -1.5% | 57,500 |
| 2023/07/10 | 3,730 | 3,760 | 3,710 | 3,730 | +15 | +0.4% | 87,500 |
| 2023/07/07 | 3,745 | 3,755 | 3,705 | 3,715 | -45 | -1.2% | 74,500 |
| 2023/07/06 | 3,775 | 3,790 | 3,730 | 3,760 | -60 | -1.6% | 102,400 |
| 2023/07/05 | 3,780 | 3,820 | 3,745 | 3,820 | +15 | +0.4% | 84,900 |
| 2023/07/04 | 3,810 | 3,825 | 3,785 | 3,805 | +25 | +0.7% | 120,100 |
| 2023/07/03 | 3,695 | 3,790 | 3,695 | 3,780 | +115 | +3.1% | 139,200 |
| 2023/06/30 | 3,675 | 3,690 | 3,635 | 3,665 | -15 | -0.4% | 65,200 |
| 2023/06/29 | 3,690 | 3,700 | 3,665 | 3,680 | +10 | +0.3% | 63,900 |
| 2023/06/28 | 3,630 | 3,680 | 3,610 | 3,670 | +80 | +2.2% | 111,600 |
| 2023/06/27 | 3,660 | 3,670 | 3,580 | 3,590 | -60 | -1.6% | 74,100 |
| 2023/06/26 | 3,690 | 3,690 | 3,630 | 3,650 | -25 | -0.7% | 61,100 |
| 2023/06/23 | 3,710 | 3,735 | 3,655 | 3,675 | -25 | -0.7% | 119,300 |
| 2023/06/22 | 3,705 | 3,710 | 3,690 | 3,700 | +5 | +0.1% | 86,200 |
| 2023/06/21 | 3,650 | 3,725 | 3,645 | 3,695 | +35 | +1% | 139,200 |
| 2023/06/20 | 3,690 | 3,690 | 3,640 | 3,660 | -35 | -0.9% | 87,700 |
| 2023/06/19 | 3,700 | 3,710 | 3,665 | 3,695 | -5 | -0.1% | 75,000 |
| 2023/06/16 | 3,695 | 3,715 | 3,665 | 3,700 | +5 | +0.1% | 130,600 |
| 2023/06/15 | 3,715 | 3,740 | 3,660 | 3,695 | -20 | -0.5% | 128,900 |
| 2023/06/14 | 3,705 | 3,715 | 3,675 | 3,715 | +45 | +1.2% | 98,200 |
| 2023/06/13 | 3,625 | 3,690 | 3,605 | 3,670 | +45 | +1.2% | 97,800 |
| 2023/06/12 | 3,600 | 3,630 | 3,595 | 3,625 | +55 | +1.5% | 70,500 |
| 2023/06/09 | 3,540 | 3,585 | 3,535 | 3,570 | +30 | +0.8% | 118,000 |
401～
450
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
