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 |
|---|---|---|---|---|---|---|---|
| 2019/03/11 | 3,895 | 3,920 | 3,865 | 3,915 | +40 | +1% | 78,000 |
| 2019/03/08 | 3,935 | 3,960 | 3,855 | 3,875 | -125 | -3.1% | 81,500 |
| 2019/03/07 | 4,010 | 4,010 | 3,950 | 4,000 | -40 | -1% | 74,700 |
| 2019/03/06 | 4,110 | 4,110 | 4,030 | 4,040 | -105 | -2.5% | 70,700 |
| 2019/03/05 | 4,160 | 4,185 | 4,115 | 4,145 | -65 | -1.5% | 54,100 |
| 2019/03/04 | 4,160 | 4,215 | 4,145 | 4,210 | +105 | +2.6% | 56,800 |
| 2019/03/01 | 4,115 | 4,140 | 4,105 | 4,105 | -20 | -0.5% | 39,500 |
| 2019/02/28 | 4,155 | 4,160 | 4,095 | 4,125 | -45 | -1.1% | 53,700 |
| 2019/02/27 | 4,140 | 4,180 | 4,125 | 4,170 | +35 | +0.8% | 70,000 |
| 2019/02/26 | 4,125 | 4,145 | 4,095 | 4,135 | +10 | +0.2% | 40,200 |
| 2019/02/25 | 4,145 | 4,145 | 4,095 | 4,125 | +25 | +0.6% | 44,300 |
| 2019/02/22 | 4,060 | 4,100 | 4,040 | 4,100 | +10 | +0.2% | 31,300 |
| 2019/02/21 | 4,095 | 4,110 | 4,030 | 4,090 | -5 | -0.1% | 60,600 |
| 2019/02/20 | 4,125 | 4,125 | 4,070 | 4,095 | -5 | -0.1% | 45,300 |
| 2019/02/19 | 4,125 | 4,125 | 4,065 | 4,100 | -25 | -0.6% | 65,700 |
| 2019/02/18 | 4,145 | 4,160 | 4,085 | 4,125 | +100 | +2.5% | 48,200 |
| 2019/02/15 | 3,990 | 4,035 | 3,965 | 4,025 | -30 | -0.7% | 27,700 |
| 2019/02/14 | 4,035 | 4,095 | 4,020 | 4,055 | +20 | +0.5% | 44,500 |
| 2019/02/13 | 4,040 | 4,050 | 3,985 | 4,035 | +65 | +1.6% | 85,600 |
| 2019/02/12 | 3,805 | 3,975 | 3,795 | 3,970 | +230 | +6.1% | 115,200 |
| 2019/02/08 | 3,680 | 3,885 | 3,680 | 3,740 | -345 | -8.4% | 168,300 |
| 2019/02/07 | 4,085 | 4,120 | 4,055 | 4,085 | ±0 | ±0% | 110,700 |
| 2019/02/06 | 4,070 | 4,105 | 4,070 | 4,085 | +5 | +0.1% | 54,500 |
| 2019/02/05 | 4,065 | 4,100 | 4,035 | 4,080 | -15 | -0.4% | 65,200 |
| 2019/02/04 | 3,975 | 4,120 | 3,965 | 4,095 | +140 | +3.5% | 84,700 |
| 2019/02/01 | 4,010 | 4,040 | 3,955 | 3,955 | -65 | -1.6% | 82,900 |
| 2019/01/31 | 4,045 | 4,080 | 3,995 | 4,020 | +5 | +0.1% | 84,700 |
| 2019/01/30 | 4,020 | 4,080 | 4,010 | 4,015 | +50 | +1.3% | 103,900 |
| 2019/01/29 | 3,995 | 3,995 | 3,920 | 3,965 | -60 | -1.5% | 72,800 |
| 2019/01/28 | 4,050 | 4,070 | 4,015 | 4,025 | -30 | -0.7% | 30,600 |
| 2019/01/25 | 3,970 | 4,060 | 3,960 | 4,055 | +65 | +1.6% | 91,200 |
| 2019/01/24 | 3,950 | 4,010 | 3,920 | 3,990 | +70 | +1.8% | 100,800 |
| 2019/01/23 | 3,930 | 3,945 | 3,860 | 3,920 | -80 | -2% | 113,600 |
| 2019/01/22 | 4,240 | 4,245 | 3,990 | 4,000 | -30 | -0.7% | 178,600 |
| 2019/01/21 | 4,050 | 4,070 | 3,995 | 4,030 | +45 | +1.1% | 119,200 |
| 2019/01/18 | 3,920 | 3,995 | 3,895 | 3,985 | +105 | +2.7% | 89,500 |
| 2019/01/17 | 3,905 | 3,965 | 3,865 | 3,880 | +60 | +1.6% | 161,700 |
| 2019/01/16 | 3,825 | 3,865 | 3,805 | 3,820 | +25 | +0.7% | 111,300 |
| 2019/01/15 | 3,690 | 3,800 | 3,675 | 3,795 | +70 | +1.9% | 65,700 |
| 2019/01/11 | 3,795 | 3,800 | 3,710 | 3,725 | -30 | -0.8% | 116,900 |
| 2019/01/10 | 3,755 | 3,770 | 3,695 | 3,755 | -20 | -0.5% | 106,800 |
| 2019/01/09 | 3,795 | 3,805 | 3,715 | 3,775 | +45 | +1.2% | 91,800 |
| 2019/01/08 | 3,675 | 3,775 | 3,660 | 3,730 | +70 | +1.9% | 117,100 |
| 2019/01/07 | 3,645 | 3,700 | 3,635 | 3,660 | +160 | +4.6% | 75,700 |
| 2019/01/04 | 3,525 | 3,525 | 3,425 | 3,500 | -115 | -3.2% | 122,500 |
| 2018/12/28 | 3,560 | 3,660 | 3,555 | 3,615 | +25 | +0.7% | 70,800 |
| 2018/12/27 | 3,555 | 3,595 | 3,530 | 3,590 | +150 | +4.4% | 87,300 |
| 2018/12/26 | 3,385 | 3,455 | 3,375 | 3,440 | +75 | +2.2% | 128,000 |
| 2018/12/25 | 3,470 | 3,470 | 3,335 | 3,365 | -175 | -4.9% | 151,300 |
| 2018/12/21 | 3,560 | 3,560 | 3,475 | 3,540 | -105 | -2.9% | 201,800 |
1501～
1550
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
