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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,355 | 3,370 | 3,330 | 3,340 | -50 | -1.5% | 59,300 |
| 2021/08/26 | 3,410 | 3,420 | 3,375 | 3,390 | +50 | +1.5% | 91,500 |
| 2021/08/25 | 3,350 | 3,360 | 3,330 | 3,340 | -10 | -0.3% | 99,300 |
| 2021/08/24 | 3,250 | 3,355 | 3,230 | 3,350 | +35 | +1.1% | 83,100 |
| 2021/08/23 | 3,325 | 3,330 | 3,295 | 3,315 | +35 | +1.1% | 68,900 |
| 2021/08/20 | 3,365 | 3,365 | 3,280 | 3,280 | -120 | -3.5% | 89,300 |
| 2021/08/19 | 3,450 | 3,465 | 3,395 | 3,400 | -120 | -3.4% | 111,000 |
| 2021/08/18 | 3,545 | 3,570 | 3,520 | 3,520 | -40 | -1.1% | 101,500 |
| 2021/08/17 | 3,535 | 3,585 | 3,500 | 3,560 | +165 | +4.9% | 212,100 |
| 2021/08/16 | 3,390 | 3,400 | 3,375 | 3,395 | +10 | +0.3% | 114,800 |
| 2021/08/13 | 3,370 | 3,390 | 3,355 | 3,385 | +15 | +0.4% | 56,900 |
| 2021/08/12 | 3,405 | 3,410 | 3,360 | 3,370 | +10 | +0.3% | 76,800 |
| 2021/08/11 | 3,360 | 3,390 | 3,345 | 3,360 | +40 | +1.2% | 72,200 |
| 2021/08/10 | 3,300 | 3,335 | 3,295 | 3,320 | +55 | +1.7% | 63,700 |
| 2021/08/06 | 3,255 | 3,285 | 3,245 | 3,265 | +10 | +0.3% | 41,100 |
| 2021/08/05 | 3,240 | 3,260 | 3,240 | 3,255 | -20 | -0.6% | 51,700 |
| 2021/08/04 | 3,290 | 3,305 | 3,255 | 3,275 | -45 | -1.4% | 70,500 |
| 2021/08/03 | 3,305 | 3,320 | 3,260 | 3,320 | +15 | +0.5% | 59,200 |
| 2021/08/02 | 3,295 | 3,340 | 3,290 | 3,305 | -10 | -0.3% | 66,100 |
| 2021/07/30 | 3,325 | 3,335 | 3,305 | 3,315 | -20 | -0.6% | 74,700 |
| 2021/07/29 | 3,350 | 3,380 | 3,300 | 3,335 | -45 | -1.3% | 167,300 |
| 2021/07/28 | 3,380 | 3,405 | 3,375 | 3,380 | -50 | -1.5% | 59,500 |
| 2021/07/27 | 3,450 | 3,465 | 3,430 | 3,430 | -10 | -0.3% | 79,900 |
| 2021/07/26 | 3,400 | 3,440 | 3,385 | 3,440 | +110 | +3.3% | 84,800 |
| 2021/07/21 | 3,320 | 3,370 | 3,315 | 3,330 | +50 | +1.5% | 78,100 |
| 2021/07/20 | 3,280 | 3,310 | 3,275 | 3,280 | -20 | -0.6% | 75,900 |
| 2021/07/19 | 3,280 | 3,355 | 3,280 | 3,300 | -50 | -1.5% | 89,100 |
| 2021/07/16 | 3,335 | 3,375 | 3,335 | 3,350 | +15 | +0.4% | 36,500 |
| 2021/07/15 | 3,350 | 3,375 | 3,330 | 3,335 | ±0 | ±0% | 56,800 |
| 2021/07/14 | 3,310 | 3,360 | 3,295 | 3,335 | +20 | +0.6% | 49,500 |
| 2021/07/13 | 3,295 | 3,330 | 3,285 | 3,315 | +45 | +1.4% | 43,600 |
| 2021/07/12 | 3,250 | 3,300 | 3,240 | 3,270 | +110 | +3.5% | 76,700 |
| 2021/07/09 | 3,100 | 3,170 | 3,100 | 3,160 | +5 | +0.2% | 92,000 |
| 2021/07/08 | 3,160 | 3,180 | 3,140 | 3,155 | +15 | +0.5% | 63,700 |
| 2021/07/07 | 3,165 | 3,190 | 3,140 | 3,140 | -70 | -2.2% | 51,500 |
| 2021/07/06 | 3,180 | 3,245 | 3,180 | 3,210 | +30 | +0.9% | 58,200 |
| 2021/07/05 | 3,185 | 3,205 | 3,170 | 3,180 | -30 | -0.9% | 20,000 |
| 2021/07/02 | 3,200 | 3,220 | 3,150 | 3,210 | +40 | +1.3% | 63,400 |
| 2021/07/01 | 3,190 | 3,195 | 3,165 | 3,170 | ±0 | ±0% | 57,700 |
| 2021/06/30 | 3,200 | 3,220 | 3,170 | 3,170 | -30 | -0.9% | 49,200 |
| 2021/06/29 | 3,245 | 3,245 | 3,170 | 3,200 | -90 | -2.7% | 75,800 |
| 2021/06/28 | 3,250 | 3,305 | 3,250 | 3,290 | +50 | +1.5% | 73,200 |
| 2021/06/25 | 3,210 | 3,245 | 3,195 | 3,240 | +50 | +1.6% | 51,400 |
| 2021/06/24 | 3,165 | 3,215 | 3,165 | 3,190 | -10 | -0.3% | 63,000 |
| 2021/06/23 | 3,185 | 3,210 | 3,165 | 3,200 | +30 | +0.9% | 62,200 |
| 2021/06/22 | 3,170 | 3,190 | 3,155 | 3,170 | +115 | +3.8% | 94,600 |
| 2021/06/21 | 3,080 | 3,090 | 3,055 | 3,055 | -90 | -2.9% | 71,400 |
| 2021/06/18 | 3,195 | 3,195 | 3,145 | 3,145 | -55 | -1.7% | 58,600 |
| 2021/06/17 | 3,210 | 3,235 | 3,200 | 3,200 | -15 | -0.5% | 45,100 |
| 2021/06/16 | 3,200 | 3,225 | 3,195 | 3,215 | +50 | +1.6% | 47,700 |
901～
950
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
