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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/04 | 3,210 | 3,290 | 3,200 | 3,290 | +110 | +3.5% | 109,000 |
| 2021/06/03 | 3,140 | 3,195 | 3,125 | 3,180 | +40 | +1.3% | 54,100 |
| 2021/06/02 | 3,070 | 3,140 | 3,060 | 3,140 | +50 | +1.6% | 66,100 |
| 2021/06/01 | 3,060 | 3,095 | 3,035 | 3,090 | +15 | +0.5% | 44,500 |
| 2021/05/31 | 3,150 | 3,150 | 3,055 | 3,075 | -80 | -2.5% | 59,500 |
| 2021/05/28 | 3,145 | 3,155 | 3,100 | 3,155 | +70 | +2.3% | 75,800 |
| 2021/05/27 | 3,120 | 3,150 | 3,085 | 3,085 | -35 | -1.1% | 96,700 |
| 2021/05/26 | 3,100 | 3,145 | 3,100 | 3,120 | -5 | -0.2% | 35,200 |
| 2021/05/25 | 3,165 | 3,165 | 3,110 | 3,125 | -30 | -1% | 50,400 |
| 2021/05/24 | 3,155 | 3,185 | 3,140 | 3,155 | -5 | -0.2% | 58,200 |
| 2021/05/21 | 3,120 | 3,170 | 3,115 | 3,160 | +70 | +2.3% | 57,200 |
| 2021/05/20 | 3,055 | 3,135 | 3,055 | 3,090 | +35 | +1.1% | 49,900 |
| 2021/05/19 | 3,040 | 3,080 | 3,035 | 3,055 | -45 | -1.5% | 62,200 |
| 2021/05/18 | 3,030 | 3,115 | 3,020 | 3,100 | +60 | +2% | 67,000 |
| 2021/05/17 | 3,050 | 3,075 | 3,015 | 3,040 | -30 | -1% | 72,800 |
| 2021/05/14 | 3,110 | 3,145 | 3,065 | 3,070 | -15 | -0.5% | 91,800 |
| 2021/05/13 | 3,100 | 3,175 | 3,085 | 3,085 | -80 | -2.5% | 64,900 |
1001～
1050
件表示中 / 3768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 | 213,600円 | +3.9% | -9.2% | 3.75% | 10.60倍 | 0.82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 |
| オークマ | 354,500円 | +11.2% | +44.9% | 2.82% | 14.30倍 | 0.94倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| グローリー | 387,600円 | -7.9% | -31.4% | 2.89% | 21.91倍 | 0.93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 |
| 平 和 | 226,800円 | +102.9% | +124.1% | 3.53% | 9.68倍 | 0.92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 |
| ＯＳＧ | 202,600円 | +2.9% | +11.0% | 4.34% | 11.48倍 | 1.02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
