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 |
|---|---|---|---|---|---|---|---|
| 2019/05/29 | 3,275 | 3,285 | 3,210 | 3,270 | -60 | -1.8% | 55,400 |
| 2019/05/28 | 3,280 | 3,360 | 3,275 | 3,330 | +30 | +0.9% | 112,500 |
| 2019/05/27 | 3,340 | 3,360 | 3,300 | 3,300 | +20 | +0.6% | 90,100 |
| 2019/05/24 | 3,210 | 3,305 | 3,210 | 3,280 | +40 | +1.2% | 73,300 |
| 2019/05/23 | 3,265 | 3,280 | 3,235 | 3,240 | -60 | -1.8% | 84,400 |
| 2019/05/22 | 3,260 | 3,315 | 3,255 | 3,300 | +50 | +1.5% | 70,900 |
| 2019/05/21 | 3,220 | 3,300 | 3,195 | 3,250 | -5 | -0.2% | 61,800 |
| 2019/05/20 | 3,320 | 3,330 | 3,230 | 3,255 | -35 | -1.1% | 47,600 |
| 2019/05/17 | 3,285 | 3,330 | 3,265 | 3,290 | +30 | +0.9% | 65,400 |
| 2019/05/16 | 3,345 | 3,355 | 3,250 | 3,260 | -110 | -3.3% | 114,500 |
| 2019/05/15 | 3,330 | 3,400 | 3,270 | 3,370 | +55 | +1.7% | 161,700 |
| 2019/05/14 | 3,280 | 3,325 | 3,225 | 3,315 | +20 | +0.6% | 174,400 |
| 2019/05/13 | 3,335 | 3,475 | 3,265 | 3,295 | -410 | -11.1% | 281,900 |
| 2019/05/10 | 3,730 | 3,840 | 3,685 | 3,705 | -65 | -1.7% | 81,600 |
| 2019/05/09 | 3,800 | 3,845 | 3,770 | 3,770 | -100 | -2.6% | 75,600 |
| 2019/05/08 | 3,910 | 3,910 | 3,845 | 3,870 | -110 | -2.8% | 97,900 |
| 2019/05/07 | 4,085 | 4,105 | 3,980 | 3,980 | -145 | -3.5% | 74,500 |
| 2019/04/26 | 4,090 | 4,140 | 4,050 | 4,125 | +30 | +0.7% | 66,700 |
| 2019/04/25 | 4,055 | 4,110 | 4,020 | 4,095 | +55 | +1.4% | 57,800 |
| 2019/04/24 | 4,080 | 4,095 | 4,030 | 4,040 | -15 | -0.4% | 63,900 |
| 2019/04/23 | 4,100 | 4,120 | 4,040 | 4,055 | -40 | -1% | 39,600 |
| 2019/04/22 | 4,110 | 4,120 | 4,070 | 4,095 | -20 | -0.5% | 40,100 |
| 2019/04/19 | 4,045 | 4,115 | 4,045 | 4,115 | +90 | +2.2% | 55,800 |
| 2019/04/18 | 4,100 | 4,115 | 4,015 | 4,025 | -70 | -1.7% | 29,700 |
| 2019/04/17 | 4,070 | 4,125 | 4,065 | 4,095 | +70 | +1.7% | 79,300 |
| 2019/04/16 | 4,035 | 4,055 | 3,995 | 4,025 | -55 | -1.3% | 78,900 |
| 2019/04/15 | 4,010 | 4,090 | 4,010 | 4,080 | +125 | +3.2% | 86,800 |
| 2019/04/12 | 3,965 | 3,965 | 3,920 | 3,955 | +25 | +0.6% | 68,300 |
| 2019/04/11 | 3,935 | 3,975 | 3,915 | 3,930 | +20 | +0.5% | 58,500 |
| 2019/04/10 | 3,900 | 3,930 | 3,875 | 3,910 | -50 | -1.3% | 77,600 |
| 2019/04/09 | 3,925 | 3,960 | 3,890 | 3,960 | +5 | +0.1% | 122,900 |
| 2019/04/08 | 4,045 | 4,045 | 3,955 | 3,955 | -85 | -2.1% | 71,000 |
| 2019/04/05 | 4,040 | 4,080 | 4,030 | 4,040 | ±0 | ±0% | 110,900 |
| 2019/04/04 | 4,120 | 4,130 | 4,040 | 4,040 | -70 | -1.7% | 91,700 |
| 2019/04/03 | 4,075 | 4,115 | 4,065 | 4,110 | +20 | +0.5% | 78,600 |
| 2019/04/02 | 4,135 | 4,145 | 4,085 | 4,090 | +40 | +1% | 59,000 |
| 2019/04/01 | 4,010 | 4,105 | 4,010 | 4,050 | +100 | +2.5% | 98,600 |
| 2019/03/29 | 3,970 | 3,980 | 3,925 | 3,950 | +5 | +0.1% | 55,500 |
| 2019/03/28 | 3,975 | 3,990 | 3,935 | 3,945 | -75 | -1.9% | 54,200 |
| 2019/03/27 | 3,980 | 4,045 | 3,970 | 4,020 | -50 | -1.2% | 66,100 |
| 2019/03/26 | 3,985 | 4,080 | 3,950 | 4,070 | +180 | +4.6% | 121,500 |
| 2019/03/25 | 3,980 | 3,980 | 3,860 | 3,890 | -160 | -4% | 78,800 |
| 2019/03/22 | 4,005 | 4,055 | 3,990 | 4,050 | +55 | +1.4% | 47,700 |
| 2019/03/20 | 3,960 | 4,005 | 3,950 | 3,995 | +20 | +0.5% | 54,100 |
| 2019/03/19 | 3,955 | 3,995 | 3,925 | 3,975 | +20 | +0.5% | 51,700 |
| 2019/03/18 | 3,935 | 3,965 | 3,910 | 3,955 | +60 | +1.5% | 64,300 |
| 2019/03/15 | 3,865 | 3,930 | 3,855 | 3,895 | +35 | +0.9% | 111,900 |
| 2019/03/14 | 3,935 | 3,940 | 3,850 | 3,860 | -40 | -1% | 86,000 |
| 2019/03/13 | 3,985 | 4,000 | 3,880 | 3,900 | -135 | -3.3% | 55,500 |
| 2019/03/12 | 3,985 | 4,065 | 3,970 | 4,035 | +120 | +3.1% | 90,800 |
1451～
1500
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
