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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,003 | 1,014 | 994 | 994 | -17 | -1.7% | 584,000 |
| 2018/08/30 | 1,005 | 1,018 | 1,001 | 1,011 | +12 | +1.2% | 679,000 |
| 2018/08/29 | 1,000 | 1,000 | 984 | 999 | ±0 | ±0% | 524,000 |
| 2018/08/28 | 990 | 1,004 | 990 | 999 | +21 | +2.1% | 451,000 |
| 2018/08/27 | 979 | 980 | 969 | 978 | +7 | +0.7% | 441,000 |
| 2018/08/24 | 979 | 979 | 962 | 971 | -1 | -0.1% | 455,000 |
| 2018/08/23 | 990 | 990 | 969 | 972 | -13 | -1.3% | 433,000 |
| 2018/08/22 | 973 | 985 | 971 | 985 | +14 | +1.4% | 466,000 |
| 2018/08/21 | 973 | 976 | 968 | 971 | ±0 | ±0% | 580,000 |
| 2018/08/20 | 979 | 987 | 970 | 971 | -6 | -0.6% | 522,000 |
| 2018/08/17 | 975 | 981 | 968 | 977 | +10 | +1% | 465,000 |
| 2018/08/16 | 957 | 972 | 944 | 967 | -5 | -0.5% | 487,000 |
| 2018/08/15 | 971 | 979 | 962 | 972 | -5 | -0.5% | 592,000 |
| 2018/08/14 | 965 | 977 | 952 | 977 | +29 | +3.1% | 363,000 |
| 2018/08/13 | 977 | 977 | 936 | 948 | -39 | -4% | 693,000 |
| 2018/08/10 | 997 | 999 | 985 | 987 | -15 | -1.5% | 916,000 |
| 2018/08/09 | 976 | 1,008 | 967 | 1,002 | +24 | +2.5% | 750,000 |
| 2018/08/08 | 973 | 981 | 971 | 978 | +1 | +0.1% | 665,000 |
| 2018/08/07 | 963 | 978 | 960 | 977 | +18 | +1.9% | 381,000 |
| 2018/08/06 | 965 | 973 | 956 | 959 | -6 | -0.6% | 482,000 |
| 2018/08/03 | 973 | 978 | 958 | 965 | -4 | -0.4% | 522,000 |
| 2018/08/02 | 974 | 992 | 960 | 969 | -26 | -2.6% | 912,000 |
| 2018/08/01 | 1,033 | 1,035 | 987 | 995 | -30 | -2.9% | 1,187,000 |
| 2018/07/31 | 1,039 | 1,059 | 1,021 | 1,025 | -23 | -2.2% | 1,720,000 |
| 2018/07/30 | 1,000 | 1,056 | 1,000 | 1,048 | +123 | +13.3% | 4,507,000 |
| 2018/07/27 | 928 | 930 | 910 | 925 | -3 | -0.3% | 1,301,000 |
| 2018/07/26 | 935 | 941 | 927 | 928 | +1 | +0.1% | 511,000 |
| 2018/07/25 | 921 | 931 | 920 | 927 | +8 | +0.9% | 573,000 |
| 2018/07/24 | 906 | 919 | 906 | 919 | +14 | +1.5% | 468,000 |
| 2018/07/23 | 894 | 910 | 894 | 905 | -4 | -0.4% | 367,000 |
| 2018/07/20 | 920 | 925 | 899 | 909 | -22 | -2.4% | 687,000 |
| 2018/07/19 | 922 | 935 | 921 | 931 | +3 | +0.3% | 426,000 |
| 2018/07/18 | 932 | 934 | 922 | 928 | +6 | +0.7% | 509,000 |
| 2018/07/17 | 950 | 950 | 920 | 922 | -13 | -1.4% | 779,000 |
| 2018/07/13 | 936 | 940 | 927 | 935 | +5 | +0.5% | 906,000 |
| 2018/07/12 | 918 | 943 | 915 | 930 | +18 | +2% | 1,810,000 |
| 2018/07/11 | 912 | 916 | 897 | 912 | ±0 | ±0% | 758,000 |
| 2018/07/10 | 907 | 919 | 903 | 912 | +9 | +1% | 855,000 |
| 2018/07/09 | 867 | 915 | 867 | 903 | +38 | +4.4% | 1,215,000 |
| 2018/07/06 | 856 | 869 | 856 | 865 | -1 | -0.1% | 859,000 |
| 2018/07/05 | 864 | 873 | 864 | 866 | +1 | +0.1% | 489,000 |
| 2018/07/04 | 868 | 879 | 863 | 865 | -16 | -1.8% | 925,000 |
| 2018/07/03 | 882 | 884 | 867 | 881 | +3 | +0.3% | 578,000 |
| 2018/07/02 | 874 | 893 | 874 | 878 | -2 | -0.2% | 804,000 |
| 2018/06/29 | 872 | 881 | 866 | 880 | +8 | +0.9% | 588,000 |
| 2018/06/28 | 859 | 874 | 856 | 872 | ±0 | ±0% | 627,000 |
| 2018/06/27 | 871 | 881 | 864 | 872 | -7 | -0.8% | 699,000 |
| 2018/06/26 | 852 | 879 | 849 | 879 | +18 | +2.1% | 638,000 |
| 2018/06/25 | 866 | 874 | 860 | 861 | -5 | -0.6% | 566,000 |
| 2018/06/22 | 850 | 866 | 844 | 866 | +8 | +0.9% | 524,000 |
1701～
1750
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
