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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,790 | 1,798 | 1,778 | 1,787 | -10 | -0.6% | 171,200 |
| 2025/06/30 | 1,803 | 1,812 | 1,792 | 1,797 | -1 | -0.1% | 243,900 |
| 2025/06/27 | 1,794 | 1,802 | 1,784 | 1,798 | +21 | +1.2% | 187,300 |
| 2025/06/26 | 1,771 | 1,780 | 1,769 | 1,777 | +15 | +0.9% | 161,600 |
| 2025/06/25 | 1,767 | 1,767 | 1,749 | 1,762 | -1 | -0.1% | 131,600 |
| 2025/06/24 | 1,770 | 1,783 | 1,755 | 1,763 | +17 | +1% | 182,000 |
| 2025/06/23 | 1,750 | 1,751 | 1,736 | 1,746 | -9 | -0.5% | 163,300 |
| 2025/06/20 | 1,760 | 1,773 | 1,755 | 1,755 | -15 | -0.8% | 356,600 |
| 2025/06/19 | 1,784 | 1,787 | 1,767 | 1,770 | -14 | -0.8% | 139,800 |
| 2025/06/18 | 1,790 | 1,793 | 1,783 | 1,784 | -14 | -0.8% | 145,100 |
| 2025/06/17 | 1,791 | 1,800 | 1,790 | 1,798 | +2 | +0.1% | 130,700 |
| 2025/06/16 | 1,812 | 1,815 | 1,790 | 1,796 | -4 | -0.2% | 192,200 |
| 2025/06/13 | 1,815 | 1,819 | 1,797 | 1,800 | -9 | -0.5% | 226,600 |
| 2025/06/12 | 1,810 | 1,820 | 1,796 | 1,809 | -13 | -0.7% | 169,500 |
| 2025/06/11 | 1,810 | 1,822 | 1,803 | 1,822 | +19 | +1.1% | 140,200 |
| 2025/06/10 | 1,809 | 1,825 | 1,803 | 1,803 | -6 | -0.3% | 221,000 |
| 2025/06/09 | 1,814 | 1,814 | 1,801 | 1,809 | +5 | +0.3% | 100,600 |
| 2025/06/06 | 1,814 | 1,817 | 1,804 | 1,804 | -3 | -0.2% | 152,800 |
| 2025/06/05 | 1,799 | 1,808 | 1,796 | 1,807 | ±0 | ±0% | 143,500 |
| 2025/06/04 | 1,818 | 1,825 | 1,807 | 1,807 | -14 | -0.8% | 182,400 |
| 2025/06/03 | 1,828 | 1,828 | 1,808 | 1,821 | -4 | -0.2% | 138,700 |
| 2025/06/02 | 1,825 | 1,840 | 1,812 | 1,825 | +2 | +0.1% | 167,800 |
| 2025/05/30 | 1,806 | 1,826 | 1,803 | 1,823 | -4 | -0.2% | 224,300 |
| 2025/05/29 | 1,828 | 1,832 | 1,817 | 1,827 | +4 | +0.2% | 151,000 |
| 2025/05/28 | 1,821 | 1,830 | 1,811 | 1,823 | +18 | +1% | 188,100 |
| 2025/05/27 | 1,795 | 1,810 | 1,786 | 1,805 | +3 | +0.2% | 127,700 |
| 2025/05/26 | 1,809 | 1,810 | 1,795 | 1,802 | -2 | -0.1% | 148,300 |
| 2025/05/23 | 1,794 | 1,814 | 1,794 | 1,804 | +6 | +0.3% | 184,100 |
| 2025/05/22 | 1,799 | 1,805 | 1,789 | 1,798 | -17 | -0.9% | 179,700 |
| 2025/05/21 | 1,820 | 1,833 | 1,803 | 1,815 | ±0 | ±0% | 241,400 |
| 2025/05/20 | 1,865 | 1,865 | 1,808 | 1,815 | -45 | -2.4% | 243,300 |
| 2025/05/19 | 1,839 | 1,860 | 1,834 | 1,860 | +13 | +0.7% | 238,700 |
| 2025/05/16 | 1,866 | 1,870 | 1,765 | 1,847 | -33 | -1.8% | 614,500 |
| 2025/05/15 | 1,880 | 1,885 | 1,821 | 1,880 | +13 | +0.7% | 414,300 |
| 2025/05/14 | 1,854 | 1,868 | 1,815 | 1,867 | +9 | +0.5% | 218,200 |
| 2025/05/13 | 1,863 | 1,871 | 1,852 | 1,858 | +11 | +0.6% | 210,000 |
| 2025/05/12 | 1,813 | 1,847 | 1,811 | 1,847 | +36 | +2% | 137,800 |
| 2025/05/09 | 1,798 | 1,818 | 1,787 | 1,811 | +26 | +1.5% | 187,000 |
| 2025/05/08 | 1,778 | 1,786 | 1,757 | 1,785 | +20 | +1.1% | 203,000 |
| 2025/05/07 | 1,746 | 1,767 | 1,742 | 1,765 | +8 | +0.5% | 222,300 |
| 2025/05/02 | 1,745 | 1,759 | 1,734 | 1,757 | +8 | +0.5% | 172,700 |
| 2025/05/01 | 1,736 | 1,756 | 1,735 | 1,749 | +12 | +0.7% | 167,200 |
| 2025/04/30 | 1,766 | 1,766 | 1,732 | 1,737 | -3 | -0.2% | 201,200 |
| 2025/04/28 | 1,735 | 1,754 | 1,732 | 1,740 | +18 | +1% | 562,200 |
| 2025/04/25 | 1,725 | 1,731 | 1,713 | 1,722 | +28 | +1.7% | 200,600 |
| 2025/04/24 | 1,691 | 1,723 | 1,688 | 1,694 | +23 | +1.4% | 179,400 |
| 2025/04/23 | 1,696 | 1,698 | 1,670 | 1,671 | +15 | +0.9% | 212,800 |
| 2025/04/22 | 1,656 | 1,666 | 1,646 | 1,656 | +5 | +0.3% | 134,700 |
| 2025/04/21 | 1,671 | 1,677 | 1,641 | 1,651 | -37 | -2.2% | 163,200 |
| 2025/04/18 | 1,677 | 1,690 | 1,662 | 1,688 | +32 | +1.9% | 112,100 |
1～
50
件表示中 / 3732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 | 178,700円 | +3.9% | -9.2% | 4.48% | 8.96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 |
| 平 和 | 206,800円 | +102.9% | +124.1% | 3.87% | 8.83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 | 336,200円 | -7.9% | -31.4% | 3.33% | 19.27倍 | 0.82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 |
| ＣＫＤ | 260,000円 | +0.2% | -0.9% | 3.08% | 13.26倍 | 1.29倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| ＯＳＧ | 169,900円 | +2.9% | +11.0% | 3.53% | 9.63倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
