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 |
|---|---|---|---|---|---|---|---|
| 2019/08/08 | 3,215 | 3,275 | 3,180 | 3,230 | ±0 | ±0% | 115,900 |
| 2019/08/07 | 3,265 | 3,275 | 3,215 | 3,230 | -35 | -1.1% | 64,800 |
| 2019/08/06 | 3,110 | 3,285 | 3,110 | 3,265 | +15 | +0.5% | 83,900 |
| 2019/08/05 | 3,320 | 3,325 | 3,205 | 3,250 | -135 | -4% | 94,500 |
| 2019/08/02 | 3,430 | 3,515 | 3,360 | 3,385 | -115 | -3.3% | 231,800 |
| 2019/08/01 | 3,520 | 3,530 | 3,495 | 3,500 | -85 | -2.4% | 103,600 |
| 2019/07/31 | 3,555 | 3,630 | 3,535 | 3,585 | -25 | -0.7% | 112,600 |
| 2019/07/30 | 3,525 | 3,635 | 3,525 | 3,610 | +135 | +3.9% | 192,000 |
| 2019/07/29 | 3,405 | 3,520 | 3,340 | 3,475 | -140 | -3.9% | 180,700 |
| 2019/07/26 | 3,675 | 3,725 | 3,605 | 3,615 | -100 | -2.7% | 118,700 |
| 2019/07/25 | 3,700 | 3,740 | 3,685 | 3,715 | +40 | +1.1% | 108,500 |
| 2019/07/24 | 3,635 | 3,685 | 3,630 | 3,675 | +65 | +1.8% | 111,700 |
| 2019/07/23 | 3,570 | 3,620 | 3,555 | 3,610 | +10 | +0.3% | 97,900 |
| 2019/07/22 | 3,540 | 3,615 | 3,535 | 3,600 | +75 | +2.1% | 108,400 |
| 2019/07/19 | 3,375 | 3,545 | 3,370 | 3,525 | +145 | +4.3% | 115,500 |
| 2019/07/18 | 3,430 | 3,430 | 3,365 | 3,380 | -120 | -3.4% | 140,600 |
| 2019/07/17 | 3,485 | 3,545 | 3,460 | 3,500 | ±0 | ±0% | 105,800 |
| 2019/07/16 | 3,530 | 3,545 | 3,495 | 3,500 | +15 | +0.4% | 28,800 |
| 2019/07/12 | 3,540 | 3,540 | 3,475 | 3,485 | -35 | -1% | 37,300 |
| 2019/07/11 | 3,520 | 3,545 | 3,480 | 3,520 | ±0 | ±0% | 73,400 |
| 2019/07/10 | 3,500 | 3,550 | 3,470 | 3,520 | -25 | -0.7% | 81,400 |
| 2019/07/09 | 3,600 | 3,610 | 3,515 | 3,545 | -45 | -1.3% | 61,300 |
| 2019/07/08 | 3,605 | 3,625 | 3,585 | 3,590 | ±0 | ±0% | 69,600 |
| 2019/07/05 | 3,565 | 3,615 | 3,560 | 3,590 | +5 | +0.1% | 54,600 |
| 2019/07/04 | 3,610 | 3,620 | 3,540 | 3,585 | -5 | -0.1% | 69,600 |
| 2019/07/03 | 3,625 | 3,625 | 3,560 | 3,590 | -60 | -1.6% | 72,600 |
| 2019/07/02 | 3,635 | 3,660 | 3,610 | 3,650 | +20 | +0.6% | 55,100 |
| 2019/07/01 | 3,640 | 3,690 | 3,610 | 3,630 | +115 | +3.3% | 68,300 |
| 2019/06/28 | 3,475 | 3,555 | 3,465 | 3,515 | +10 | +0.3% | 65,700 |
| 2019/06/27 | 3,430 | 3,515 | 3,430 | 3,505 | +70 | +2% | 54,900 |
| 2019/06/26 | 3,400 | 3,470 | 3,400 | 3,435 | +15 | +0.4% | 57,900 |
| 2019/06/25 | 3,435 | 3,495 | 3,420 | 3,420 | ±0 | ±0% | 46,900 |
| 2019/06/24 | 3,410 | 3,445 | 3,390 | 3,420 | -10 | -0.3% | 37,400 |
| 2019/06/21 | 3,380 | 3,450 | 3,370 | 3,430 | +30 | +0.9% | 112,000 |
| 2019/06/20 | 3,365 | 3,435 | 3,355 | 3,400 | +70 | +2.1% | 113,900 |
| 2019/06/19 | 3,260 | 3,350 | 3,235 | 3,330 | +125 | +3.9% | 127,700 |
| 2019/06/18 | 3,255 | 3,270 | 3,185 | 3,205 | -100 | -3% | 169,700 |
| 2019/06/17 | 3,375 | 3,375 | 3,290 | 3,305 | -115 | -3.4% | 105,000 |
| 2019/06/14 | 3,450 | 3,465 | 3,390 | 3,420 | -35 | -1% | 93,400 |
| 2019/06/13 | 3,500 | 3,505 | 3,430 | 3,455 | -140 | -3.9% | 94,700 |
| 2019/06/12 | 3,565 | 3,615 | 3,540 | 3,595 | +20 | +0.6% | 61,100 |
| 2019/06/11 | 3,500 | 3,585 | 3,485 | 3,575 | +65 | +1.9% | 57,600 |
| 2019/06/10 | 3,535 | 3,535 | 3,485 | 3,510 | +70 | +2% | 60,200 |
| 2019/06/07 | 3,430 | 3,450 | 3,395 | 3,440 | +35 | +1% | 55,700 |
| 2019/06/06 | 3,450 | 3,465 | 3,390 | 3,405 | -20 | -0.6% | 74,200 |
| 2019/06/05 | 3,395 | 3,440 | 3,385 | 3,425 | +115 | +3.5% | 80,700 |
| 2019/06/04 | 3,260 | 3,310 | 3,250 | 3,310 | +70 | +2.2% | 62,000 |
| 2019/06/03 | 3,220 | 3,265 | 3,220 | 3,240 | -20 | -0.6% | 60,400 |
| 2019/05/31 | 3,285 | 3,335 | 3,260 | 3,260 | -75 | -2.2% | 74,400 |
| 2019/05/30 | 3,215 | 3,345 | 3,215 | 3,335 | +65 | +2% | 67,900 |
1401～
1450
件表示中 / 3693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 | 176,500円 | +4.2% | +2.3% | 4.53% | 8.62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 |
| マックス | 443,000円 | +2.5% | +0.6% | 2.71% | 18.01倍 | 1.92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 | 183,200円 | -0.6% | +6.2% | 1.09% | 4.86倍 | 1.16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 | 168,000円 | +2.9% | +11.0% | 3.57% | 9.77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 |
| カナデビア | 91,800円 | +6.1% | -14.2% | 2.51% | 8.58倍 | 0.96倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
市場注目の銘柄
チャート関連のコラム
