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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 986 | 1,001 | 984 | 997 | +10 | +1% | 466,000 |
| 2017/07/19 | 1,005 | 1,005 | 979 | 987 | -17 | -1.7% | 617,000 |
| 2017/07/18 | 999 | 1,006 | 997 | 1,004 | -9 | -0.9% | 477,000 |
| 2017/07/14 | 1,005 | 1,015 | 1,004 | 1,013 | +13 | +1.3% | 567,000 |
| 2017/07/13 | 1,027 | 1,027 | 1,000 | 1,000 | -22 | -2.2% | 625,000 |
| 2017/07/12 | 1,029 | 1,033 | 1,017 | 1,022 | +3 | +0.3% | 684,000 |
| 2017/07/11 | 1,005 | 1,022 | 1,005 | 1,019 | +15 | +1.5% | 547,000 |
| 2017/07/10 | 996 | 1,007 | 991 | 1,004 | +17 | +1.7% | 606,000 |
| 2017/07/07 | 978 | 990 | 972 | 987 | +11 | +1.1% | 433,000 |
| 2017/07/06 | 970 | 980 | 963 | 976 | +5 | +0.5% | 549,000 |
| 2017/07/05 | 962 | 971 | 952 | 971 | +8 | +0.8% | 594,000 |
| 2017/07/04 | 973 | 978 | 963 | 963 | +2 | +0.2% | 606,000 |
| 2017/07/03 | 971 | 975 | 960 | 961 | -7 | -0.7% | 362,000 |
| 2017/06/30 | 962 | 971 | 962 | 968 | -9 | -0.9% | 340,000 |
| 2017/06/29 | 980 | 980 | 970 | 977 | +13 | +1.3% | 245,000 |
| 2017/06/28 | 980 | 983 | 964 | 964 | -10 | -1% | 451,000 |
| 2017/06/27 | 979 | 981 | 974 | 974 | +3 | +0.3% | 364,000 |
| 2017/06/26 | 963 | 972 | 957 | 971 | +17 | +1.8% | 439,000 |
| 2017/06/23 | 953 | 959 | 951 | 954 | ±0 | ±0% | 414,000 |
| 2017/06/22 | 948 | 958 | 944 | 954 | ±0 | ±0% | 475,000 |
| 2017/06/21 | 953 | 960 | 950 | 954 | +8 | +0.8% | 490,000 |
| 2017/06/20 | 946 | 954 | 945 | 946 | +11 | +1.2% | 372,000 |
| 2017/06/19 | 932 | 939 | 928 | 935 | +8 | +0.9% | 318,000 |
| 2017/06/16 | 923 | 934 | 922 | 927 | +4 | +0.4% | 497,000 |
| 2017/06/15 | 922 | 929 | 916 | 923 | -4 | -0.4% | 397,000 |
| 2017/06/14 | 935 | 938 | 924 | 927 | +5 | +0.5% | 603,000 |
| 2017/06/13 | 925 | 937 | 922 | 922 | -12 | -1.3% | 714,000 |
| 2017/06/12 | 936 | 944 | 933 | 934 | -15 | -1.6% | 679,000 |
| 2017/06/09 | 950 | 958 | 945 | 949 | ±0 | ±0% | 489,000 |
| 2017/06/08 | 950 | 958 | 948 | 949 | +2 | +0.2% | 476,000 |
| 2017/06/07 | 936 | 952 | 933 | 947 | +6 | +0.6% | 574,000 |
| 2017/06/06 | 962 | 963 | 941 | 941 | -28 | -2.9% | 539,000 |
| 2017/06/05 | 986 | 986 | 969 | 969 | -21 | -2.1% | 457,000 |
| 2017/06/02 | 985 | 1,003 | 981 | 990 | +20 | +2.1% | 869,000 |
| 2017/06/01 | 942 | 971 | 941 | 970 | +22 | +2.3% | 630,000 |
| 2017/05/31 | 954 | 959 | 948 | 948 | -13 | -1.4% | 334,000 |
| 2017/05/30 | 950 | 961 | 937 | 961 | +8 | +0.8% | 473,000 |
| 2017/05/29 | 952 | 959 | 946 | 953 | -3 | -0.3% | 330,000 |
| 2017/05/26 | 975 | 977 | 956 | 956 | -15 | -1.5% | 601,000 |
| 2017/05/25 | 975 | 981 | 970 | 971 | -4 | -0.4% | 393,000 |
| 2017/05/24 | 977 | 985 | 971 | 975 | +3 | +0.3% | 364,000 |
| 2017/05/23 | 963 | 976 | 963 | 972 | +1 | +0.1% | 425,000 |
| 2017/05/22 | 969 | 974 | 960 | 971 | +14 | +1.5% | 418,000 |
| 2017/05/19 | 959 | 962 | 946 | 957 | -1 | -0.1% | 531,000 |
| 2017/05/18 | 962 | 968 | 957 | 958 | -22 | -2.2% | 565,000 |
| 2017/05/17 | 983 | 985 | 976 | 980 | +1 | +0.1% | 608,000 |
| 2017/05/16 | 992 | 992 | 969 | 979 | +2 | +0.2% | 688,000 |
| 2017/05/15 | 999 | 1,000 | 976 | 977 | -33 | -3.3% | 383,000 |
| 2017/05/12 | 998 | 1,013 | 996 | 1,010 | +30 | +3.1% | 1,174,000 |
| 2017/05/11 | 980 | 998 | 973 | 980 | -28 | -2.8% | 987,000 |
1901～
1950
件表示中 / 3692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 | 175,700円 | +4.2% | +2.3% | 4.55% | 8.58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 |
| ＦＵＪＩ | 214,100円 | -0.1% | -3.4% | 3.74% | 17.37倍 | 0.85倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| マックス | 431,000円 | +2.5% | +0.6% | 2.78% | 17.52倍 | 1.87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 | 177,500円 | -0.6% | +6.2% | 1.13% | 4.71倍 | 1.13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 | 166,700円 | +2.9% | +11.0% | 3.60% | 9.70倍 | 0.84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
