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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 6,470 | 6,470 | 6,370 | 6,390 | -80 | -1.2% | 70,800 |
| 2024/07/04 | 6,480 | 6,500 | 6,440 | 6,470 | +30 | +0.5% | 60,700 |
| 2024/07/03 | 6,370 | 6,460 | 6,370 | 6,440 | +40 | +0.6% | 76,600 |
| 2024/07/02 | 6,350 | 6,440 | 6,330 | 6,400 | +70 | +1.1% | 120,200 |
| 2024/07/01 | 6,260 | 6,380 | 6,260 | 6,330 | +100 | +1.6% | 117,900 |
| 2024/06/28 | 6,200 | 6,250 | 6,170 | 6,230 | +70 | +1.1% | 59,900 |
| 2024/06/27 | 6,170 | 6,170 | 6,090 | 6,160 | +20 | +0.3% | 68,000 |
| 2024/06/26 | 6,060 | 6,160 | 6,060 | 6,140 | +90 | +1.5% | 80,000 |
| 2024/06/25 | 6,020 | 6,090 | 6,000 | 6,050 | +20 | +0.3% | 84,500 |
| 2024/06/24 | 6,040 | 6,060 | 5,980 | 6,030 | +10 | +0.2% | 54,400 |
| 2024/06/21 | 6,060 | 6,110 | 6,020 | 6,020 | -70 | -1.1% | 114,500 |
| 2024/06/20 | 6,120 | 6,120 | 6,030 | 6,090 | +30 | +0.5% | 74,000 |
| 2024/06/19 | 6,120 | 6,170 | 6,050 | 6,060 | -60 | -1% | 41,800 |
| 2024/06/18 | 6,170 | 6,230 | 6,100 | 6,120 | +50 | +0.8% | 109,100 |
| 2024/06/17 | 6,010 | 6,080 | 5,960 | 6,070 | +120 | +2% | 81,600 |
| 2024/06/14 | 5,870 | 5,980 | 5,870 | 5,950 | +10 | +0.2% | 81,100 |
| 2024/06/13 | 5,910 | 6,030 | 5,900 | 5,940 | +60 | +1% | 142,800 |
| 2024/06/12 | 5,820 | 5,930 | 5,820 | 5,880 | +60 | +1% | 59,900 |
| 2024/06/11 | 5,940 | 5,940 | 5,820 | 5,820 | -90 | -1.5% | 49,800 |
| 2024/06/10 | 5,840 | 5,920 | 5,830 | 5,910 | +90 | +1.5% | 57,400 |
| 2024/06/07 | 5,780 | 5,820 | 5,740 | 5,820 | +80 | +1.4% | 45,900 |
| 2024/06/06 | 5,730 | 5,760 | 5,710 | 5,740 | +20 | +0.3% | 40,400 |
| 2024/06/05 | 5,840 | 5,860 | 5,690 | 5,720 | -140 | -2.4% | 76,200 |
| 2024/06/04 | 5,860 | 5,900 | 5,840 | 5,860 | -10 | -0.2% | 41,600 |
| 2024/06/03 | 5,940 | 5,990 | 5,860 | 5,870 | -50 | -0.8% | 79,900 |
| 2024/05/31 | 5,910 | 5,950 | 5,850 | 5,920 | +20 | +0.3% | 134,700 |
| 2024/05/30 | 5,840 | 5,910 | 5,840 | 5,900 | +60 | +1% | 81,600 |
| 2024/05/29 | 5,900 | 5,920 | 5,810 | 5,840 | -60 | -1% | 50,900 |
| 2024/05/28 | 5,900 | 5,920 | 5,860 | 5,900 | +30 | +0.5% | 69,100 |
| 2024/05/27 | 5,880 | 5,910 | 5,820 | 5,870 | ±0 | ±0% | 41,500 |
| 2024/05/24 | 5,770 | 5,880 | 5,770 | 5,870 | +20 | +0.3% | 38,100 |
| 2024/05/23 | 5,840 | 5,890 | 5,800 | 5,850 | -20 | -0.3% | 63,400 |
| 2024/05/22 | 5,940 | 6,010 | 5,870 | 5,870 | -60 | -1% | 80,200 |
| 2024/05/21 | 5,990 | 6,020 | 5,930 | 5,930 | -70 | -1.2% | 99,000 |
| 2024/05/20 | 5,950 | 6,000 | 5,910 | 6,000 | +80 | +1.4% | 80,500 |
| 2024/05/17 | 5,840 | 5,930 | 5,800 | 5,920 | +10 | +0.2% | 77,900 |
| 2024/05/16 | 5,910 | 6,000 | 5,870 | 5,910 | -10 | -0.2% | 134,400 |
| 2024/05/15 | 6,000 | 6,110 | 5,890 | 5,920 | +580 | +10.9% | 268,300 |
| 2024/05/14 | 5,450 | 5,480 | 5,270 | 5,340 | -140 | -2.6% | 89,300 |
| 2024/05/13 | 5,420 | 5,480 | 5,380 | 5,480 | +50 | +0.9% | 60,000 |
| 2024/05/10 | 5,500 | 5,520 | 5,410 | 5,430 | -20 | -0.4% | 81,100 |
| 2024/05/09 | 5,420 | 5,510 | 5,400 | 5,450 | +80 | +1.5% | 70,800 |
| 2024/05/08 | 5,390 | 5,400 | 5,310 | 5,370 | -60 | -1.1% | 108,900 |
| 2024/05/07 | 5,500 | 5,500 | 5,410 | 5,430 | ±0 | ±0% | 57,200 |
| 2024/05/02 | 5,400 | 5,440 | 5,380 | 5,430 | +40 | +0.7% | 48,400 |
| 2024/05/01 | 5,430 | 5,450 | 5,390 | 5,390 | -50 | -0.9% | 45,000 |
| 2024/04/30 | 5,400 | 5,490 | 5,380 | 5,440 | +80 | +1.5% | 102,600 |
| 2024/04/26 | 5,270 | 5,370 | 5,200 | 5,360 | +130 | +2.5% | 183,900 |
| 2024/04/25 | 5,290 | 5,300 | 5,190 | 5,230 | -70 | -1.3% | 50,500 |
| 2024/04/24 | 5,240 | 5,320 | 5,240 | 5,300 | +70 | +1.3% | 60,900 |
201～
250
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
