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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,950 | 3,965 | 3,910 | 3,930 | -25 | -0.6% | 49,200 |
| 2023/09/08 | 3,970 | 4,025 | 3,945 | 3,955 | -15 | -0.4% | 146,600 |
| 2023/09/07 | 3,970 | 3,990 | 3,940 | 3,970 | -5 | -0.1% | 83,100 |
| 2023/09/06 | 3,940 | 3,985 | 3,930 | 3,975 | +35 | +0.9% | 97,500 |
| 2023/09/05 | 3,950 | 3,950 | 3,910 | 3,940 | -10 | -0.3% | 54,900 |
| 2023/09/04 | 3,900 | 3,950 | 3,900 | 3,950 | +55 | +1.4% | 52,000 |
| 2023/09/01 | 3,860 | 3,895 | 3,840 | 3,895 | +45 | +1.2% | 65,900 |
| 2023/08/31 | 3,810 | 3,870 | 3,810 | 3,850 | +30 | +0.8% | 77,900 |
| 2023/08/30 | 3,810 | 3,825 | 3,800 | 3,820 | +25 | +0.7% | 50,000 |
| 2023/08/29 | 3,795 | 3,805 | 3,770 | 3,795 | ±0 | ±0% | 53,800 |
| 2023/08/28 | 3,740 | 3,795 | 3,740 | 3,795 | +60 | +1.6% | 53,300 |
| 2023/08/25 | 3,745 | 3,745 | 3,715 | 3,735 | -25 | -0.7% | 49,200 |
| 2023/08/24 | 3,745 | 3,770 | 3,735 | 3,760 | +15 | +0.4% | 41,200 |
| 2023/08/23 | 3,705 | 3,750 | 3,700 | 3,745 | +25 | +0.7% | 41,300 |
| 2023/08/22 | 3,690 | 3,720 | 3,680 | 3,720 | +25 | +0.7% | 56,900 |
| 2023/08/21 | 3,755 | 3,755 | 3,695 | 3,695 | -35 | -0.9% | 50,900 |
| 2023/08/18 | 3,740 | 3,765 | 3,720 | 3,730 | -15 | -0.4% | 53,400 |
| 2023/08/17 | 3,740 | 3,750 | 3,680 | 3,745 | -10 | -0.3% | 66,700 |
| 2023/08/16 | 3,785 | 3,785 | 3,750 | 3,755 | -50 | -1.3% | 49,200 |
| 2023/08/15 | 3,795 | 3,820 | 3,795 | 3,805 | +20 | +0.5% | 46,600 |
| 2023/08/14 | 3,820 | 3,840 | 3,770 | 3,785 | -40 | -1% | 55,900 |
| 2023/08/10 | 3,750 | 3,825 | 3,730 | 3,825 | +80 | +2.1% | 64,900 |
| 2023/08/09 | 3,780 | 3,780 | 3,725 | 3,745 | -20 | -0.5% | 61,600 |
| 2023/08/08 | 3,745 | 3,775 | 3,745 | 3,765 | +40 | +1.1% | 55,600 |
| 2023/08/07 | 3,670 | 3,740 | 3,645 | 3,725 | +40 | +1.1% | 85,900 |
| 2023/08/04 | 3,650 | 3,700 | 3,650 | 3,685 | -15 | -0.4% | 82,900 |
| 2023/08/03 | 3,755 | 3,755 | 3,690 | 3,700 | -65 | -1.7% | 90,600 |
| 2023/08/02 | 3,765 | 3,805 | 3,750 | 3,765 | -40 | -1.1% | 60,900 |
| 2023/08/01 | 3,755 | 3,810 | 3,745 | 3,805 | +20 | +0.5% | 86,000 |
| 2023/07/31 | 3,820 | 3,825 | 3,755 | 3,785 | -30 | -0.8% | 149,400 |
| 2023/07/28 | 3,790 | 3,830 | 3,765 | 3,815 | -20 | -0.5% | 87,200 |
| 2023/07/27 | 3,845 | 3,850 | 3,810 | 3,835 | -15 | -0.4% | 64,200 |
| 2023/07/26 | 3,840 | 3,865 | 3,840 | 3,850 | +5 | +0.1% | 147,000 |
| 2023/07/25 | 3,815 | 3,845 | 3,810 | 3,845 | +55 | +1.5% | 136,600 |
| 2023/07/24 | 3,790 | 3,795 | 3,760 | 3,790 | +35 | +0.9% | 62,400 |
| 2023/07/21 | 3,740 | 3,780 | 3,735 | 3,755 | +20 | +0.5% | 73,600 |
| 2023/07/20 | 3,740 | 3,780 | 3,730 | 3,735 | -5 | -0.1% | 115,700 |
| 2023/07/19 | 3,705 | 3,745 | 3,695 | 3,740 | +60 | +1.6% | 94,400 |
| 2023/07/18 | 3,655 | 3,690 | 3,655 | 3,680 | +25 | +0.7% | 54,200 |
| 2023/07/14 | 3,675 | 3,690 | 3,620 | 3,655 | -10 | -0.3% | 105,800 |
| 2023/07/13 | 3,630 | 3,665 | 3,605 | 3,665 | +35 | +1% | 82,600 |
| 2023/07/12 | 3,700 | 3,700 | 3,630 | 3,630 | -45 | -1.2% | 60,600 |
| 2023/07/11 | 3,745 | 3,745 | 3,660 | 3,675 | -55 | -1.5% | 57,500 |
| 2023/07/10 | 3,730 | 3,760 | 3,710 | 3,730 | +15 | +0.4% | 87,500 |
| 2023/07/07 | 3,745 | 3,755 | 3,705 | 3,715 | -45 | -1.2% | 74,500 |
| 2023/07/06 | 3,775 | 3,790 | 3,730 | 3,760 | -60 | -1.6% | 102,400 |
| 2023/07/05 | 3,780 | 3,820 | 3,745 | 3,820 | +15 | +0.4% | 84,900 |
| 2023/07/04 | 3,810 | 3,825 | 3,785 | 3,805 | +25 | +0.7% | 120,100 |
| 2023/07/03 | 3,695 | 3,790 | 3,695 | 3,780 | +115 | +3.1% | 139,200 |
| 2023/06/30 | 3,675 | 3,690 | 3,635 | 3,665 | -15 | -0.4% | 65,200 |
401～
450
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
