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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 4,100 | 4,210 | 4,100 | 4,180 | +35 | +0.8% | 174,200 |
| 2018/12/07 | 4,145 | 4,165 | 4,085 | 4,145 | +10 | +0.2% | 84,500 |
| 2018/12/06 | 4,160 | 4,175 | 4,085 | 4,135 | -80 | -1.9% | 147,800 |
| 2018/12/05 | 4,180 | 4,230 | 4,160 | 4,215 | -35 | -0.8% | 133,700 |
| 2018/12/04 | 4,320 | 4,325 | 4,220 | 4,250 | -75 | -1.7% | 117,000 |
| 2018/12/03 | 4,285 | 4,355 | 4,265 | 4,325 | +80 | +1.9% | 90,200 |
| 2018/11/30 | 4,220 | 4,250 | 4,190 | 4,245 | +15 | +0.4% | 60,400 |
| 2018/11/29 | 4,290 | 4,300 | 4,215 | 4,230 | +10 | +0.2% | 55,700 |
| 2018/11/28 | 4,235 | 4,245 | 4,205 | 4,220 | -5 | -0.1% | 92,000 |
| 2018/11/27 | 4,185 | 4,230 | 4,155 | 4,225 | +65 | +1.6% | 77,400 |
| 2018/11/26 | 4,110 | 4,160 | 4,070 | 4,160 | +45 | +1.1% | 51,300 |
| 2018/11/22 | 4,150 | 4,155 | 4,065 | 4,115 | -45 | -1.1% | 84,700 |
| 2018/11/21 | 4,090 | 4,170 | 4,065 | 4,160 | -10 | -0.2% | 74,900 |
| 2018/11/20 | 4,160 | 4,175 | 4,065 | 4,170 | -60 | -1.4% | 90,100 |
| 2018/11/19 | 4,160 | 4,245 | 4,150 | 4,230 | +70 | +1.7% | 124,500 |
| 2018/11/16 | 4,230 | 4,240 | 4,140 | 4,160 | -35 | -0.8% | 70,800 |
| 2018/11/15 | 4,200 | 4,235 | 4,165 | 4,195 | -35 | -0.8% | 52,000 |
| 2018/11/14 | 4,190 | 4,280 | 4,190 | 4,230 | +55 | +1.3% | 103,000 |
| 2018/11/13 | 4,210 | 4,210 | 4,100 | 4,175 | -120 | -2.8% | 99,900 |
| 2018/11/12 | 4,270 | 4,330 | 4,235 | 4,295 | +15 | +0.4% | 99,100 |
| 2018/11/09 | 4,300 | 4,365 | 4,275 | 4,280 | +10 | +0.2% | 138,000 |
| 2018/11/08 | 4,360 | 4,370 | 4,265 | 4,270 | ±0 | ±0% | 122,500 |
| 2018/11/07 | 4,255 | 4,340 | 4,215 | 4,270 | +15 | +0.4% | 174,000 |
| 2018/11/06 | 4,245 | 4,285 | 4,210 | 4,255 | +30 | +0.7% | 110,700 |
| 2018/11/05 | 4,245 | 4,295 | 4,190 | 4,225 | -10 | -0.2% | 199,800 |
| 2018/11/02 | 4,180 | 4,240 | 4,130 | 4,235 | +65 | +1.6% | 281,400 |
| 2018/11/01 | 4,250 | 4,275 | 4,120 | 4,170 | -180 | -4.1% | 321,300 |
| 2018/10/31 | 4,285 | 4,370 | 4,285 | 4,350 | -5 | -0.1% | 192,200 |
| 2018/10/30 | 4,325 | 4,415 | 4,285 | 4,355 | +40 | +0.9% | 360,900 |
| 2018/10/29 | 4,310 | 4,380 | 4,275 | 4,315 | +30 | +0.7% | 127,600 |
| 2018/10/26 | 4,390 | 4,390 | 4,270 | 4,285 | -60 | -1.4% | 202,900 |
| 2018/10/25 | 4,380 | 4,420 | 4,335 | 4,345 | -150 | -3.3% | 106,700 |
| 2018/10/24 | 4,540 | 4,545 | 4,460 | 4,495 | +25 | +0.6% | 155,900 |
| 2018/10/23 | 4,500 | 4,515 | 4,440 | 4,470 | -115 | -2.5% | 148,300 |
| 2018/10/22 | 4,610 | 4,630 | 4,515 | 4,585 | -120 | -2.6% | 161,900 |
| 2018/10/19 | 4,640 | 4,715 | 4,635 | 4,705 | -30 | -0.6% | 117,100 |
| 2018/10/18 | 4,785 | 4,825 | 4,730 | 4,735 | -60 | -1.3% | 109,200 |
| 2018/10/17 | 4,775 | 4,835 | 4,730 | 4,795 | +75 | +1.6% | 200,400 |
| 2018/10/16 | 4,660 | 4,725 | 4,640 | 4,720 | +20 | +0.4% | 137,200 |
| 2018/10/15 | 4,680 | 4,700 | 4,625 | 4,700 | -15 | -0.3% | 167,000 |
| 2018/10/12 | 4,670 | 4,720 | 4,610 | 4,715 | +45 | +1% | 149,400 |
| 2018/10/11 | 4,660 | 4,750 | 4,635 | 4,670 | -200 | -4.1% | 170,800 |
| 2018/10/10 | 4,960 | 4,970 | 4,830 | 4,870 | -130 | -2.6% | 259,000 |
| 2018/10/09 | 5,210 | 5,220 | 4,980 | 5,000 | -340 | -6.4% | 281,200 |
| 2018/10/05 | 5,380 | 5,410 | 5,290 | 5,340 | -100 | -1.8% | 153,000 |
| 2018/10/04 | 5,480 | 5,530 | 5,390 | 5,440 | +60 | +1.1% | 225,100 |
| 2018/10/03 | 5,440 | 5,460 | 5,320 | 5,380 | -20 | -0.4% | 196,000 |
| 2018/10/02 | 5,350 | 5,490 | 5,350 | 5,400 | +150 | +2.9% | 221,100 |
| 2018/10/01 | 5,230 | 5,330 | 5,180 | 5,250 | -10 | -0.2% | 154,200 |
| 2018/09/28 | 5,250 | 5,330 | 5,230 | 5,260 | +80 | +1.5% | 176,600 |
1601～
1650
件表示中 / 3735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 | 181,800円 | +3.9% | -9.2% | 4.40% | 9.12倍 | 0.70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 |
| 平 和 | 206,600円 | +102.9% | +124.1% | 3.87% | 8.82倍 | 0.83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 |
| グローリー | 344,600円 | -7.9% | -31.4% | 3.25% | 19.63倍 | 0.83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 |
| ＣＫＤ | 261,600円 | +0.2% | -0.9% | 3.06% | 13.34倍 | 1.28倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| ＯＳＧ | 173,100円 | +2.9% | +11.0% | 3.47% | 9.81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 |
市場注目の銘柄
チャート関連のコラム
