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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,155 | 3,170 | 3,125 | 3,135 | -15 | -0.5% | 34,500 |
| 2021/11/09 | 3,205 | 3,230 | 3,140 | 3,150 | -45 | -1.4% | 40,800 |
| 2021/11/08 | 3,190 | 3,210 | 3,170 | 3,195 | +20 | +0.6% | 72,000 |
| 2021/11/05 | 3,295 | 3,295 | 3,175 | 3,175 | -120 | -3.6% | 80,300 |
| 2021/11/04 | 3,300 | 3,315 | 3,255 | 3,295 | +35 | +1.1% | 94,300 |
| 2021/11/02 | 3,310 | 3,315 | 3,250 | 3,260 | -50 | -1.5% | 74,600 |
| 2021/11/01 | 3,305 | 3,335 | 3,265 | 3,310 | -45 | -1.3% | 88,000 |
| 2021/10/29 | 3,400 | 3,400 | 3,340 | 3,355 | -15 | -0.4% | 58,700 |
| 2021/10/28 | 3,345 | 3,375 | 3,300 | 3,370 | +10 | +0.3% | 275,000 |
| 2021/10/27 | 3,380 | 3,380 | 3,325 | 3,360 | -15 | -0.4% | 65,800 |
| 2021/10/26 | 3,340 | 3,380 | 3,325 | 3,375 | +70 | +2.1% | 55,800 |
| 2021/10/25 | 3,280 | 3,355 | 3,280 | 3,305 | +10 | +0.3% | 85,000 |
| 2021/10/22 | 3,280 | 3,320 | 3,270 | 3,295 | ±0 | ±0% | 61,500 |
| 2021/10/21 | 3,345 | 3,350 | 3,290 | 3,295 | -55 | -1.6% | 48,200 |
| 2021/10/20 | 3,380 | 3,410 | 3,345 | 3,350 | -15 | -0.4% | 70,100 |
| 2021/10/19 | 3,380 | 3,380 | 3,335 | 3,365 | -15 | -0.4% | 70,200 |
| 2021/10/18 | 3,380 | 3,390 | 3,345 | 3,380 | -5 | -0.1% | 59,600 |
| 2021/10/15 | 3,350 | 3,385 | 3,335 | 3,385 | +90 | +2.7% | 71,800 |
| 2021/10/14 | 3,315 | 3,335 | 3,260 | 3,295 | -35 | -1.1% | 71,400 |
| 2021/10/13 | 3,345 | 3,370 | 3,315 | 3,330 | -5 | -0.1% | 91,700 |
| 2021/10/12 | 3,330 | 3,355 | 3,305 | 3,335 | -25 | -0.7% | 83,600 |
| 2021/10/11 | 3,325 | 3,385 | 3,320 | 3,360 | +10 | +0.3% | 83,400 |
| 2021/10/08 | 3,340 | 3,400 | 3,325 | 3,350 | +30 | +0.9% | 137,300 |
| 2021/10/07 | 3,350 | 3,370 | 3,315 | 3,320 | -40 | -1.2% | 120,200 |
| 2021/10/06 | 3,340 | 3,420 | 3,330 | 3,360 | +65 | +2% | 124,200 |
| 2021/10/05 | 3,315 | 3,330 | 3,265 | 3,295 | -40 | -1.2% | 84,700 |
| 2021/10/04 | 3,435 | 3,435 | 3,330 | 3,335 | -50 | -1.5% | 64,600 |
| 2021/10/01 | 3,435 | 3,450 | 3,365 | 3,385 | -100 | -2.9% | 92,800 |
| 2021/09/30 | 3,520 | 3,545 | 3,480 | 3,485 | -35 | -1% | 53,100 |
| 2021/09/29 | 3,485 | 3,520 | 3,470 | 3,520 | -85 | -2.4% | 91,300 |
| 2021/09/28 | 3,635 | 3,635 | 3,550 | 3,605 | ±0 | ±0% | 76,200 |
| 2021/09/27 | 3,650 | 3,670 | 3,590 | 3,605 | -50 | -1.4% | 78,700 |
| 2021/09/24 | 3,705 | 3,715 | 3,635 | 3,655 | +55 | +1.5% | 82,600 |
| 2021/09/22 | 3,610 | 3,635 | 3,595 | 3,600 | -25 | -0.7% | 144,600 |
| 2021/09/21 | 3,545 | 3,650 | 3,520 | 3,625 | -50 | -1.4% | 142,400 |
| 2021/09/17 | 3,670 | 3,685 | 3,640 | 3,675 | -35 | -0.9% | 110,600 |
| 2021/09/16 | 3,725 | 3,735 | 3,675 | 3,710 | +40 | +1.1% | 80,900 |
| 2021/09/15 | 3,685 | 3,690 | 3,660 | 3,670 | -90 | -2.4% | 105,100 |
| 2021/09/14 | 3,650 | 3,765 | 3,640 | 3,760 | +125 | +3.4% | 143,400 |
| 2021/09/13 | 3,565 | 3,640 | 3,560 | 3,635 | +75 | +2.1% | 63,300 |
| 2021/09/10 | 3,530 | 3,570 | 3,520 | 3,560 | +35 | +1% | 77,800 |
| 2021/09/09 | 3,520 | 3,545 | 3,515 | 3,525 | -65 | -1.8% | 54,200 |
| 2021/09/08 | 3,550 | 3,590 | 3,535 | 3,590 | +40 | +1.1% | 60,700 |
| 2021/09/07 | 3,580 | 3,595 | 3,540 | 3,550 | +40 | +1.1% | 76,600 |
| 2021/09/06 | 3,535 | 3,545 | 3,490 | 3,510 | +20 | +0.6% | 44,700 |
| 2021/09/03 | 3,485 | 3,505 | 3,445 | 3,490 | +75 | +2.2% | 113,600 |
| 2021/09/02 | 3,440 | 3,455 | 3,380 | 3,415 | -55 | -1.6% | 64,800 |
| 2021/09/01 | 3,440 | 3,495 | 3,430 | 3,470 | +75 | +2.2% | 80,500 |
| 2021/08/31 | 3,325 | 3,425 | 3,325 | 3,395 | +5 | +0.1% | 76,000 |
| 2021/08/30 | 3,340 | 3,390 | 3,340 | 3,390 | +50 | +1.5% | 63,800 |
851～
900
件表示中 / 3692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 | 175,700円 | +4.2% | +2.3% | 4.55% | 8.58倍 | 0.72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 |
| ＦＵＪＩ | 214,100円 | -0.1% | -3.4% | 3.74% | 17.37倍 | 0.85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 |
| マックス | 431,000円 | +2.5% | +0.6% | 2.78% | 17.52倍 | 1.87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 |
| 三井Ｅ＆Ｓ | 177,500円 | -0.6% | +6.2% | 1.13% | 4.71倍 | 1.13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 |
| ＯＳＧ | 166,700円 | +2.9% | +11.0% | 3.60% | 9.70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
