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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 3,305 | 3,345 | 3,280 | 3,325 | -45 | -1.3% | 52,300 |
| 2020/02/14 | 3,335 | 3,370 | 3,325 | 3,370 | +5 | +0.1% | 64,100 |
| 2020/02/13 | 3,360 | 3,410 | 3,335 | 3,365 | -10 | -0.3% | 114,700 |
| 2020/02/12 | 3,410 | 3,420 | 3,355 | 3,375 | -25 | -0.7% | 67,100 |
| 2020/02/10 | 3,390 | 3,440 | 3,365 | 3,400 | -130 | -3.7% | 101,300 |
| 2020/02/07 | 3,540 | 3,615 | 3,470 | 3,530 | +130 | +3.8% | 125,100 |
| 2020/02/06 | 3,415 | 3,485 | 3,360 | 3,400 | +30 | +0.9% | 138,500 |
| 2020/02/05 | 3,420 | 3,420 | 3,365 | 3,370 | +15 | +0.4% | 83,400 |
| 2020/02/04 | 3,320 | 3,360 | 3,315 | 3,355 | +25 | +0.8% | 68,500 |
| 2020/02/03 | 3,280 | 3,370 | 3,280 | 3,330 | -90 | -2.6% | 104,400 |
| 2020/01/31 | 3,420 | 3,470 | 3,410 | 3,420 | +30 | +0.9% | 80,900 |
| 2020/01/30 | 3,480 | 3,490 | 3,380 | 3,390 | -160 | -4.5% | 87,100 |
| 2020/01/29 | 3,535 | 3,555 | 3,520 | 3,550 | +20 | +0.6% | 52,500 |
| 2020/01/28 | 3,485 | 3,545 | 3,465 | 3,530 | -25 | -0.7% | 95,600 |
| 2020/01/27 | 3,615 | 3,615 | 3,550 | 3,555 | -155 | -4.2% | 74,400 |
| 2020/01/24 | 3,730 | 3,745 | 3,700 | 3,710 | -35 | -0.9% | 45,800 |
| 2020/01/23 | 3,825 | 3,825 | 3,745 | 3,745 | -100 | -2.6% | 41,300 |
| 2020/01/22 | 3,805 | 3,865 | 3,790 | 3,845 | +30 | +0.8% | 33,600 |
| 2020/01/21 | 3,855 | 3,855 | 3,790 | 3,815 | -20 | -0.5% | 35,600 |
| 2020/01/20 | 3,780 | 3,850 | 3,780 | 3,835 | +70 | +1.9% | 31,400 |
| 2020/01/17 | 3,800 | 3,800 | 3,755 | 3,765 | ±0 | ±0% | 44,600 |
| 2020/01/16 | 3,810 | 3,810 | 3,750 | 3,765 | -30 | -0.8% | 28,700 |
| 2020/01/15 | 3,785 | 3,805 | 3,750 | 3,795 | -25 | -0.7% | 32,500 |
| 2020/01/14 | 3,810 | 3,835 | 3,790 | 3,820 | +15 | +0.4% | 51,400 |
| 2020/01/10 | 3,810 | 3,840 | 3,790 | 3,805 | -30 | -0.8% | 40,000 |
| 2020/01/09 | 3,855 | 3,880 | 3,800 | 3,835 | +50 | +1.3% | 46,100 |
| 2020/01/08 | 3,745 | 3,800 | 3,725 | 3,785 | -80 | -2.1% | 59,700 |
| 2020/01/07 | 3,800 | 3,865 | 3,790 | 3,865 | +50 | +1.3% | 56,100 |
| 2020/01/06 | 3,775 | 3,815 | 3,760 | 3,815 | -50 | -1.3% | 68,500 |
| 2019/12/30 | 3,915 | 3,915 | 3,845 | 3,865 | -60 | -1.5% | 26,200 |
| 2019/12/27 | 3,960 | 3,960 | 3,910 | 3,925 | -15 | -0.4% | 36,100 |
| 2019/12/26 | 3,920 | 3,965 | 3,920 | 3,940 | +15 | +0.4% | 40,300 |
| 2019/12/25 | 3,975 | 3,975 | 3,905 | 3,925 | -25 | -0.6% | 57,900 |
| 2019/12/24 | 3,940 | 3,980 | 3,935 | 3,950 | +20 | +0.5% | 41,400 |
| 2019/12/23 | 3,970 | 3,970 | 3,915 | 3,930 | -35 | -0.9% | 48,000 |
| 2019/12/20 | 3,925 | 3,985 | 3,910 | 3,965 | +40 | +1% | 88,900 |
| 2019/12/19 | 3,895 | 3,925 | 3,875 | 3,925 | +5 | +0.1% | 31,900 |
| 2019/12/18 | 3,980 | 3,980 | 3,890 | 3,920 | -55 | -1.4% | 58,000 |
| 2019/12/17 | 3,960 | 3,975 | 3,910 | 3,975 | +30 | +0.8% | 64,900 |
| 2019/12/16 | 3,995 | 3,995 | 3,940 | 3,945 | -55 | -1.4% | 48,900 |
| 2019/12/13 | 3,995 | 4,025 | 3,965 | 4,000 | +125 | +3.2% | 107,200 |
| 2019/12/12 | 3,895 | 3,900 | 3,855 | 3,875 | +15 | +0.4% | 66,600 |
| 2019/12/11 | 3,880 | 3,890 | 3,845 | 3,860 | -40 | -1% | 42,000 |
| 2019/12/10 | 3,910 | 3,910 | 3,860 | 3,900 | +5 | +0.1% | 47,100 |
| 2019/12/09 | 3,925 | 3,930 | 3,875 | 3,895 | +30 | +0.8% | 48,500 |
| 2019/12/06 | 3,875 | 3,910 | 3,855 | 3,865 | -10 | -0.3% | 59,800 |
| 2019/12/05 | 3,865 | 3,890 | 3,845 | 3,875 | +25 | +0.6% | 67,900 |
| 2019/12/04 | 3,765 | 3,855 | 3,735 | 3,850 | +60 | +1.6% | 104,100 |
| 2019/12/03 | 3,765 | 3,810 | 3,745 | 3,790 | -30 | -0.8% | 61,500 |
| 2019/12/02 | 3,770 | 3,820 | 3,770 | 3,820 | +80 | +2.1% | 47,600 |
1351～
1400
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
