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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,005 | 1,013 | 1,000 | 1,008 | +1 | +0.1% | 484,000 |
| 2017/05/09 | 1,005 | 1,013 | 1,003 | 1,007 | -7 | -0.7% | 595,000 |
| 2017/05/08 | 1,007 | 1,015 | 1,002 | 1,014 | +19 | +1.9% | 814,000 |
| 2017/05/02 | 986 | 997 | 982 | 995 | +13 | +1.3% | 577,000 |
| 2017/05/01 | 979 | 985 | 977 | 982 | +3 | +0.3% | 356,000 |
| 2017/04/28 | 980 | 982 | 971 | 979 | ±0 | ±0% | 387,000 |
| 2017/04/27 | 962 | 980 | 961 | 979 | +6 | +0.6% | 513,000 |
| 2017/04/26 | 962 | 978 | 959 | 973 | +25 | +2.6% | 782,000 |
| 2017/04/25 | 930 | 948 | 927 | 948 | +20 | +2.2% | 602,000 |
| 2017/04/24 | 927 | 933 | 924 | 928 | +9 | +1% | 570,000 |
| 2017/04/21 | 905 | 922 | 905 | 919 | +17 | +1.9% | 508,000 |
| 2017/04/20 | 897 | 906 | 894 | 902 | +8 | +0.9% | 580,000 |
| 2017/04/19 | 882 | 897 | 879 | 894 | -3 | -0.3% | 869,000 |
| 2017/04/18 | 901 | 912 | 894 | 897 | +5 | +0.6% | 631,000 |
| 2017/04/17 | 883 | 894 | 878 | 892 | -3 | -0.3% | 517,000 |
| 2017/04/14 | 902 | 905 | 888 | 895 | -15 | -1.6% | 712,000 |
| 2017/04/13 | 912 | 915 | 896 | 910 | -21 | -2.3% | 937,000 |
| 2017/04/12 | 926 | 953 | 923 | 931 | -14 | -1.5% | 1,036,000 |
| 2017/04/11 | 949 | 954 | 935 | 945 | -9 | -0.9% | 487,000 |
| 2017/04/10 | 936 | 954 | 933 | 954 | +23 | +2.5% | 484,000 |
| 2017/04/07 | 921 | 938 | 920 | 931 | +18 | +2% | 658,000 |
| 2017/04/06 | 924 | 926 | 910 | 913 | -17 | -1.8% | 581,000 |
| 2017/04/05 | 927 | 937 | 925 | 930 | +16 | +1.8% | 692,000 |
| 2017/04/04 | 921 | 924 | 907 | 914 | -14 | -1.5% | 450,000 |
| 2017/04/03 | 922 | 937 | 922 | 928 | ±0 | ±0% | 371,000 |
| 2017/03/31 | 954 | 954 | 928 | 928 | -11 | -1.2% | 405,000 |
| 2017/03/30 | 955 | 960 | 936 | 939 | -18 | -1.9% | 518,000 |
| 2017/03/29 | 962 | 965 | 947 | 957 | -8 | -0.8% | 392,000 |
| 2017/03/28 | 963 | 965 | 952 | 965 | +19 | +2% | 428,000 |
| 2017/03/27 | 951 | 955 | 942 | 946 | -14 | -1.5% | 409,000 |
| 2017/03/24 | 954 | 965 | 952 | 960 | ±0 | ±0% | 531,000 |
| 2017/03/23 | 965 | 971 | 957 | 960 | -10 | -1% | 510,000 |
| 2017/03/22 | 995 | 998 | 970 | 970 | -48 | -4.7% | 759,000 |
| 2017/03/21 | 1,008 | 1,027 | 1,000 | 1,018 | +15 | +1.5% | 401,000 |
| 2017/03/17 | 1,019 | 1,021 | 1,003 | 1,003 | -21 | -2.1% | 608,000 |
| 2017/03/16 | 1,010 | 1,025 | 997 | 1,024 | +10 | +1% | 434,000 |
| 2017/03/15 | 1,018 | 1,019 | 1,002 | 1,014 | -9 | -0.9% | 395,000 |
| 2017/03/14 | 1,024 | 1,026 | 1,018 | 1,023 | -1 | -0.1% | 200,000 |
| 2017/03/13 | 1,033 | 1,036 | 1,021 | 1,024 | -8 | -0.8% | 515,000 |
| 2017/03/10 | 1,016 | 1,032 | 1,011 | 1,032 | +30 | +3% | 628,000 |
| 2017/03/09 | 1,006 | 1,013 | 997 | 1,002 | +3 | +0.3% | 539,000 |
| 2017/03/08 | 1,001 | 1,007 | 995 | 999 | -9 | -0.9% | 309,000 |
| 2017/03/07 | 1,000 | 1,013 | 999 | 1,008 | -1 | -0.1% | 434,000 |
| 2017/03/06 | 1,014 | 1,018 | 1,004 | 1,009 | ±0 | ±0% | 383,000 |
| 2017/03/03 | 1,011 | 1,019 | 1,003 | 1,009 | +3 | +0.3% | 708,000 |
| 2017/03/02 | 1,004 | 1,015 | 1,002 | 1,006 | +22 | +2.2% | 668,000 |
| 2017/03/01 | 970 | 987 | 959 | 984 | +21 | +2.2% | 426,000 |
| 2017/02/28 | 960 | 976 | 960 | 963 | +8 | +0.8% | 373,000 |
| 2017/02/27 | 970 | 970 | 952 | 955 | -25 | -2.6% | 558,000 |
| 2017/02/24 | 979 | 992 | 976 | 980 | -16 | -1.6% | 270,000 |
1951～
2000
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
