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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,871 | 1,903 | 1,867 | 1,892 | +21 | +1.1% | 209,900 |
| 2024/11/29 | 1,873 | 1,883 | 1,867 | 1,871 | -2 | -0.1% | 242,000 |
| 2024/11/28 | 1,845 | 1,877 | 1,843 | 1,873 | +28 | +1.5% | 199,800 |
| 2024/11/27 | 1,869 | 1,874 | 1,837 | 1,845 | -35 | -1.9% | 276,900 |
| 2024/11/26 | 1,900 | 1,909 | 1,870 | 1,880 | -38 | -2% | 246,600 |
| 2024/11/25 | 1,930 | 1,930 | 1,910 | 1,918 | +13 | +0.7% | 306,500 |
| 2024/11/22 | 1,901 | 1,917 | 1,899 | 1,905 | +5 | +0.3% | 154,300 |
| 2024/11/21 | 1,905 | 1,916 | 1,900 | 1,900 | +2 | +0.1% | 107,000 |
| 2024/11/20 | 1,915 | 1,925 | 1,898 | 1,898 | -29 | -1.5% | 152,200 |
| 2024/11/19 | 1,928 | 1,934 | 1,902 | 1,927 | -7 | -0.4% | 157,400 |
| 2024/11/18 | 1,924 | 1,943 | 1,918 | 1,934 | +10 | +0.5% | 155,700 |
| 2024/11/15 | 1,919 | 1,935 | 1,912 | 1,924 | +9 | +0.5% | 181,200 |
| 2024/11/14 | 1,918 | 1,936 | 1,913 | 1,915 | +5 | +0.3% | 184,300 |
| 2024/11/13 | 1,922 | 1,925 | 1,895 | 1,910 | -8 | -0.4% | 150,000 |
| 2024/11/12 | 1,910 | 1,941 | 1,910 | 1,918 | +16 | +0.8% | 146,900 |
| 2024/11/11 | 1,912 | 1,930 | 1,901 | 1,902 | -7 | -0.4% | 154,100 |
| 2024/11/08 | 1,962 | 1,962 | 1,898 | 1,909 | -53 | -2.7% | 243,300 |
| 2024/11/07 | 1,933 | 1,969 | 1,925 | 1,962 | +49 | +2.6% | 258,100 |
| 2024/11/06 | 1,889 | 1,935 | 1,889 | 1,913 | +32 | +1.7% | 240,500 |
| 2024/11/05 | 1,860 | 1,892 | 1,843 | 1,881 | +24 | +1.3% | 305,600 |
| 2024/11/01 | 1,830 | 1,866 | 1,819 | 1,857 | -82 | -4.2% | 561,600 |
| 2024/10/31 | 1,907 | 1,950 | 1,901 | 1,939 | +20 | +1% | 375,900 |
| 2024/10/30 | 1,921 | 1,934 | 1,916 | 1,919 | +7 | +0.4% | 794,400 |
| 2024/10/29 | 1,907 | 1,919 | 1,895 | 1,912 | +5 | +0.3% | 177,200 |
| 2024/10/28 | 1,893 | 1,917 | 1,888 | 1,907 | +16 | +0.8% | 174,200 |
| 2024/10/25 | 1,919 | 1,920 | 1,883 | 1,891 | -26 | -1.4% | 208,400 |
| 2024/10/24 | 1,903 | 1,918 | 1,884 | 1,917 | +5 | +0.3% | 124,900 |
| 2024/10/23 | 1,910 | 1,937 | 1,909 | 1,912 | +5 | +0.3% | 194,800 |
| 2024/10/22 | 1,917 | 1,921 | 1,883 | 1,907 | -10 | -0.5% | 187,400 |
| 2024/10/21 | 1,936 | 1,936 | 1,913 | 1,917 | -17 | -0.9% | 137,500 |
| 2024/10/18 | 1,927 | 1,936 | 1,918 | 1,934 | +10 | +0.5% | 132,300 |
| 2024/10/17 | 1,934 | 1,939 | 1,915 | 1,924 | -10 | -0.5% | 129,400 |
| 2024/10/16 | 1,919 | 1,944 | 1,913 | 1,934 | -12 | -0.6% | 119,500 |
| 2024/10/15 | 1,950 | 1,959 | 1,930 | 1,946 | +17 | +0.9% | 181,400 |
| 2024/10/11 | 1,934 | 1,953 | 1,926 | 1,929 | +8 | +0.4% | 163,000 |
| 2024/10/10 | 1,951 | 1,955 | 1,918 | 1,921 | -20 | -1% | 131,100 |
| 2024/10/09 | 1,944 | 1,953 | 1,925 | 1,941 | +27 | +1.4% | 251,100 |
| 2024/10/08 | 1,912 | 1,918 | 1,900 | 1,914 | -14 | -0.7% | 231,800 |
| 2024/10/07 | 1,923 | 1,930 | 1,900 | 1,928 | +17 | +0.9% | 314,000 |
| 2024/10/04 | 1,907 | 1,915 | 1,881 | 1,911 | -5 | -0.3% | 426,400 |
| 2024/10/03 | 1,981 | 1,982 | 1,916 | 1,916 | -28 | -1.4% | 273,300 |
| 2024/10/02 | 1,908 | 1,945 | 1,905 | 1,944 | +11 | +0.6% | 260,400 |
| 2024/10/01 | 1,882 | 1,934 | 1,882 | 1,933 | +54 | +2.9% | 274,100 |
| 2024/09/30 | 1,852 | 1,893 | 1,848 | 1,879 | -42 | -2.2% | 385,900 |
| 2024/09/27 | 1,930 | 1,937 | 1,911 | 1,921 | -3,889 | -66.9% | 356,300 |
| 2024/09/26 | 5,750 | 5,810 | 5,720 | 5,810 | +160 | +2.8% | 146,900 |
| 2024/09/25 | 5,720 | 5,740 | 5,650 | 5,650 | -70 | -1.2% | 77,500 |
| 2024/09/24 | 5,750 | 5,780 | 5,720 | 5,720 | +50 | +0.9% | 90,100 |
| 2024/09/20 | 5,740 | 5,740 | 5,660 | 5,670 | -10 | -0.2% | 207,200 |
| 2024/09/19 | 5,750 | 5,790 | 5,680 | 5,680 | -10 | -0.2% | 89,900 |
101～
150
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
