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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/06/15 | 3,180 | 3,180 | 3,125 | 3,165 | -85 | -2.6% | 111,600 |
| 2021/06/14 | 3,250 | 3,270 | 3,245 | 3,250 | +20 | +0.6% | 32,600 |
| 2021/06/11 | 3,275 | 3,275 | 3,230 | 3,230 | -55 | -1.7% | 56,900 |
| 2021/06/10 | 3,300 | 3,305 | 3,255 | 3,285 | -30 | -0.9% | 64,100 |
| 2021/06/09 | 3,295 | 3,325 | 3,255 | 3,315 | +65 | +2% | 69,200 |
| 2021/06/08 | 3,280 | 3,305 | 3,240 | 3,250 | -20 | -0.6% | 79,900 |
| 2021/06/07 | 3,270 | 3,300 | 3,235 | 3,270 | -20 | -0.6% | 91,100 |
951～
1000
件表示中 / 3735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 | 181,800円 | +3.9% | -9.2% | 4.40% | 9.12倍 | 0.70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 | 206,600円 | +102.9% | +124.1% | 3.87% | 8.82倍 | 0.83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 | 344,600円 | -7.9% | -31.4% | 3.25% | 19.63倍 | 0.83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 | 261,600円 | +0.2% | -0.9% | 3.06% | 13.34倍 | 1.28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 | 173,100円 | +2.9% | +11.0% | 3.47% | 9.81倍 | 0.85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
