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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 5,890 | 5,940 | 5,840 | 5,880 | -140 | -2.3% | 136,700 |
| 2024/09/03 | 6,090 | 6,110 | 5,980 | 6,020 | -70 | -1.1% | 84,800 |
| 2024/09/02 | 6,130 | 6,220 | 6,050 | 6,090 | +10 | +0.2% | 122,200 |
| 2024/08/30 | 5,960 | 6,140 | 5,960 | 6,080 | +170 | +2.9% | 124,200 |
| 2024/08/29 | 5,890 | 5,920 | 5,830 | 5,910 | +30 | +0.5% | 102,700 |
| 2024/08/28 | 5,790 | 5,880 | 5,770 | 5,880 | ±0 | ±0% | 108,000 |
| 2024/08/27 | 5,750 | 5,880 | 5,730 | 5,880 | +100 | +1.7% | 108,100 |
| 2024/08/26 | 5,900 | 5,920 | 5,760 | 5,780 | -190 | -3.2% | 132,400 |
| 2024/08/23 | 5,950 | 5,990 | 5,920 | 5,970 | +30 | +0.5% | 72,800 |
| 2024/08/22 | 6,020 | 6,020 | 5,890 | 5,940 | -90 | -1.5% | 78,100 |
| 2024/08/21 | 5,980 | 6,040 | 5,960 | 6,030 | +30 | +0.5% | 70,500 |
| 2024/08/20 | 6,070 | 6,090 | 6,000 | 6,000 | +30 | +0.5% | 72,900 |
| 2024/08/19 | 6,070 | 6,110 | 5,950 | 5,970 | -130 | -2.1% | 89,300 |
| 2024/08/16 | 6,020 | 6,120 | 6,010 | 6,100 | +160 | +2.7% | 64,400 |
| 2024/08/15 | 5,960 | 5,990 | 5,890 | 5,940 | -20 | -0.3% | 76,600 |
| 2024/08/14 | 5,960 | 5,960 | 5,860 | 5,960 | ±0 | ±0% | 105,700 |
| 2024/08/13 | 5,850 | 5,960 | 5,810 | 5,960 | +180 | +3.1% | 96,200 |
| 2024/08/09 | 5,800 | 5,930 | 5,690 | 5,780 | +80 | +1.4% | 160,700 |
| 2024/08/08 | 5,710 | 5,830 | 5,660 | 5,700 | -110 | -1.9% | 134,200 |
| 2024/08/07 | 5,500 | 5,890 | 5,420 | 5,810 | +210 | +3.8% | 177,500 |
| 2024/08/06 | 5,570 | 5,800 | 5,460 | 5,600 | +320 | +6.1% | 271,700 |
| 2024/08/05 | 5,480 | 5,500 | 5,070 | 5,280 | -600 | -10.2% | 240,800 |
| 2024/08/02 | 6,040 | 6,100 | 5,840 | 5,880 | -420 | -6.7% | 200,200 |
| 2024/08/01 | 6,500 | 6,600 | 6,270 | 6,300 | -220 | -3.4% | 157,000 |
| 2024/07/31 | 6,200 | 6,530 | 6,170 | 6,520 | +290 | +4.7% | 120,400 |
| 2024/07/30 | 6,200 | 6,260 | 6,130 | 6,230 | +30 | +0.5% | 113,000 |
| 2024/07/29 | 6,070 | 6,290 | 6,010 | 6,200 | +30 | +0.5% | 149,800 |
| 2024/07/26 | 6,170 | 6,230 | 6,120 | 6,170 | -20 | -0.3% | 132,300 |
| 2024/07/25 | 6,290 | 6,300 | 6,160 | 6,190 | -130 | -2.1% | 141,900 |
| 2024/07/24 | 6,430 | 6,450 | 6,320 | 6,320 | -150 | -2.3% | 88,400 |
| 2024/07/23 | 6,460 | 6,540 | 6,440 | 6,470 | +10 | +0.2% | 86,300 |
| 2024/07/22 | 6,500 | 6,510 | 6,430 | 6,460 | -10 | -0.2% | 98,000 |
| 2024/07/19 | 6,530 | 6,550 | 6,420 | 6,470 | -30 | -0.5% | 48,700 |
| 2024/07/18 | 6,570 | 6,600 | 6,490 | 6,500 | -80 | -1.2% | 108,900 |
| 2024/07/17 | 6,570 | 6,650 | 6,560 | 6,580 | +20 | +0.3% | 84,500 |
| 2024/07/16 | 6,440 | 6,580 | 6,440 | 6,560 | +130 | +2% | 109,800 |
| 2024/07/12 | 6,450 | 6,460 | 6,360 | 6,430 | -70 | -1.1% | 84,600 |
| 2024/07/11 | 6,450 | 6,530 | 6,440 | 6,500 | +100 | +1.6% | 67,000 |
| 2024/07/10 | 6,390 | 6,420 | 6,300 | 6,400 | +10 | +0.2% | 96,400 |
| 2024/07/09 | 6,360 | 6,410 | 6,310 | 6,390 | +30 | +0.5% | 59,500 |
| 2024/07/08 | 6,380 | 6,390 | 6,320 | 6,360 | -30 | -0.5% | 78,400 |
| 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 |
201～
250
件表示中 / 3733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 | 180,100円 | +3.9% | -9.2% | 4.44% | 9.03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 | 205,700円 | +102.9% | +124.1% | 3.89% | 8.78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 | 344,300円 | -7.9% | -31.4% | 3.25% | 19.73倍 | 0.84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 | 256,600円 | +0.2% | -0.9% | 3.12% | 13.09倍 | 1.26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 | 171,200円 | +2.9% | +11.0% | 3.50% | 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
