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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 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 |
| 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 |
1501～
1550
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
