6371 椿本チエイン

6371
2024/05/22
時価
2176億円
PER 予
9.57倍
2010年以降
6.07-28.27倍
(2010-2024年)
PBR
0.81倍
2010年以降
0.43-1.65倍
(2010-2024年)
配当 予
2.49%
ROE 予
8.51%
ROA 予
5.62%
資料
Link
CSV,JSON

株価チャート

株価

5/22

前日 (5/21)
5,930
始値
5,940
高値
6,010
安値
5,870
終値 -1.01%
5,870
出来高 -18.99%
80,200

乖離率

株価(5日)
移動平均値
-0.94%
5,926
株価(25日)
移動平均値
+7.84%
5,443
出来高(5日)
移動平均値
-15.04%
94,400

2023/12/21~2024/05/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/225,9406,0105,8705,870-1.01%80,2002176億6777万+7.84%9.570.81
05/215,9906,0205,9305,930-1.17%99,0002198億9266万+9.57%9.660.82
05/205,9506,0005,9106,000+1.35%80,5002224億8835万+11.54%9.780.83
05/175,8405,9305,8005,920+0.17%77,9002195億2184万+10.82%9.650.82
05/165,9106,0005,8705,910-0.17%134,4002191億5103万+11.34%9.630.82
05/156,0006,1105,8905,920+10.86%268,3002195億2184万+12.27%9.650.82
05/145,4505,4805,2705,340-2.55%89,3001980億1463万+2.01%8.70.74
05/135,4205,4805,3805,480+0.92%60,0002032億603万+4.92%8.930.76
05/105,5005,5205,4105,430-0.37%81,1002013億5196万+4.36%8.850.75
05/095,4205,5105,4005,450+1.49%70,8002020億9359万+5.13%8.880.76
05/085,3905,4005,3105,370-1.1%108,9001991億2708万+3.91%8.750.75
05/075,5005,5005,4105,4300%57,2002013億5196万+5.25%8.850.75
05/025,4005,4405,3805,430+0.74%48,4002013億5196万+5.54%8.850.75
05/015,4305,4505,3905,390-0.92%45,0001998億6870万+4.9%8.780.75
04/305,4005,4905,3805,440+1.49%102,6002017億2277万+6.02%8.870.75
04/265,2705,3705,2005,360+2.49%183,9001987億5626万+4.65%8.740.74
04/255,2905,3005,1905,230-1.32%50,5001939億3568万+2.25%8.520.73
04/245,2405,3205,2405,300+1.34%60,9001965億3138万+3.6%8.640.74
04/235,1505,2905,1505,230+0.38%71,5001939億3568万+2.37%8.520.73
04/225,1605,2305,1305,210+2.56%82,7001931億9405万+2.18%8.490.72
04/195,1205,1404,9955,080-1.17%95,6001883億7347万-0.18%8.280.7
04/185,1005,1705,0805,140+0.78%43,3001905億9836万+1.14%8.380.71
04/175,0905,1405,0205,100+1.8%86,1001891億1510万+0.61%8.310.71
04/165,0805,0904,9855,010-1.96%64,5001857億7777万-0.95%8.160.7
04/155,0005,1204,9955,110+0.2%53,1001894億8591万+1.11%8.330.71
04/125,1105,1205,0705,1000%42,4001891億1510万+1.01%8.310.71
04/115,0205,1004,9855,100+0.79%44,5001891億1510万+1.11%8.310.71
04/105,0305,0705,0205,060-0.39%43,9001876億3184万+0.36%8.250.7
04/095,0305,0805,0205,080+0.99%36,9001944億6947万+0.85%8.280.7
04/085,0105,0605,0005,030+1%54,6001865億1940万0%8.20.7
04/054,9804,9854,9104,980-0.99%69,8001846億6533万-0.9%8.120.69
04/044,9955,0504,9755,030+0.7%64,1001865億1940万+0.18%8.20.7
04/034,9055,0304,8804,995+0.91%76,2001852億2155万-0.4%8.140.69
04/025,0005,0104,9254,950-1.98%76,0001835億5289万-1.12%8.070.69
04/015,1805,1805,0105,050-1.94%53,5001933億2103万+1.12%8.230.7
03/295,1205,1805,1005,150+1.38%57,0001971億4917万+3.39%9.950.71
03/285,1405,1805,0605,080-3.05%82,8001944億6947万+2.36%9.820.7
03/275,2705,2705,2205,240+0.19%164,0002005億9449万+5.9%10.130.73
03/265,2405,2505,2005,230+0.58%58,2002002億1168万+6.17%10.110.73
03/255,2005,2505,1905,2000%101,8001990億6324万+6.08%10.050.72
03/225,2705,2705,1605,200-0.95%78,7001990億6324万+6.64%10.050.72
03/215,1505,2705,1205,250+2.74%139,1002009億7731万+8.23%10.150.73
03/195,0005,1105,0005,110+2.3%84,3001956億1791万+5.93%9.880.71
03/185,1205,1404,9954,995+1.01%128,9001912億1555万+4.08%9.650.69
03/154,9104,9904,9104,945+0.71%116,2001893億148万+3.3%9.560.69
03/144,8254,9154,8154,910+1.87%76,1001879億6163万+2.81%9.490.68
03/134,9004,9404,7754,820-0.31%67,1001845億1631万+1.45%9.320.67
03/124,8754,8754,7804,835-1.53%59,8001850億9053万+2.18%9.340.67
03/114,9655,0104,8454,910-1.5%82,1001879億6163万+4.25%9.490.68
03/084,9205,0004,9104,985+0.2%76,6001908億3274万+6.4%9.630.69
03/075,0205,0804,9354,975-1.09%82,8001904億4993万+6.83%9.620.69
03/064,9505,0604,9155,030+1.62%90,9001925億5540万+8.66%9.720.7
03/054,8954,9754,8704,950+1.12%91,5001894億9289万+7.7%9.570.69
03/044,9654,9704,8704,895-0.2%80,0001873億8741万+7.23%9.460.68
03/014,9104,9454,8654,905+0.51%108,1001877億7023万+8.09%9.480.68
02/294,9004,9054,7954,880+0.1%121,4001868億1319万+8.23%9.430.68
02/284,7854,8804,7654,875+1.99%94,4001866億2179万+8.79%9.420.68
02/274,7854,8254,7454,780+2.91%113,6001829億8505万+7.37%9.240.66
02/264,7554,7804,6304,645-2%83,3001778億1707万+4.97%8.980.64
02/224,7004,7404,6754,740+1.28%56,4001814億5380万+7.65%9.160.66
02/214,7004,7504,6554,680-0.53%59,0001791億5691万+6.95%9.040.65
02/204,7004,7254,6804,705+0.21%62,5001801億1395万+8.19%9.090.65
02/194,5954,6954,5954,695+1.19%66,2001797億3114万+8.58%9.070.65
02/164,5704,6504,5704,640+1.87%78,0001776億2566万+7.93%8.970.64
02/154,5454,5754,5104,5550%56,5001743億7174万+6.5%8.80.63
02/144,5854,5904,5104,555-0.87%78,8001743億7174万+6.98%8.80.63
02/134,5354,6104,5104,595+2.57%114,9001759億300万+8.4%8.880.64
02/094,6804,6804,4754,480-4.58%110,2001715億64万+6.24%8.660.62
02/084,6654,7154,6404,695+0.64%173,0001797億3114万+11.81%9.070.65
02/074,7404,7904,6004,665+8.61%208,3001785億8269万+11.79%9.020.65
02/064,3254,3354,2904,295-0.69%58,4001644億1858万+3.57%8.30.6
02/054,3154,3604,3004,325+0.82%62,2001655億6702万+4.57%8.360.6
02/024,3004,3004,2554,290+0.12%47,9001642億2717万+4.08%8.290.6
02/014,2704,2954,2604,285-0.12%50,9001640億3576万+4.33%8.280.59
01/314,2204,2904,2204,290+0.59%57,6001642億2717万+4.74%8.290.6
01/304,2204,2704,2204,265+1.07%66,0001632億7014万+4.48%8.240.59
01/294,1954,2304,1954,220+0.96%40,7001615億4747万+3.66%8.160.59
01/264,2104,2104,1804,180-0.71%46,1001600億1622万+2.96%8.080.58
01/254,1754,2254,1704,210+0.6%57,8001611億6466万+4%8.140.58
01/244,1604,1854,1454,1850%56,6001602億762万+3.64%8.090.58
01/234,1604,2104,1504,185+0.97%84,2001602億762万+3.92%8.090.58
01/224,1404,1554,1204,145+0.97%52,0001586億7637万+3.19%8.010.58
01/194,1254,1304,0854,105+0.49%61,8001571億4511万+2.42%7.930.57
01/184,0504,1154,0504,085+0.62%72,2001563億7949万+2.1%7.90.57
01/174,0454,1054,0454,060+1.12%92,9001554億2245万+1.68%7.850.56
01/164,0904,0904,0154,015-1.71%38,4001536億9979万+0.78%7.760.56
01/154,0354,0854,0254,085+0.49%76,4001563億7949万+2.77%7.90.57
01/124,0954,0954,0354,065-0.37%94,6001556億1386万+2.6%7.860.56
01/114,1204,1254,0704,0800%74,1001561億8808万+3.26%7.890.57
01/104,1154,1254,0704,080-0.24%120,1001561億8808万+3.58%7.890.57
01/094,0504,1004,0504,090+0.86%99,7001565億7089万+4.15%7.90.57
01/054,0504,0654,0304,055+0.87%70,4001552億3104万+3.66%7.840.56
01/044,0354,0353,9854,020-0.62%112,0001538億9119万+3.1%7.770.56
2023
12/294,0104,0554,0104,045+0.75%60,9001548億4823万+4.06%7.90.61
12/284,0204,0304,0054,015-0.25%39,4001536億9979万+3.59%7.840.6
12/273,9954,0303,9854,025+1.26%64,7001540億8260万+4.14%7.860.6
12/263,9203,9903,9103,975+1.4%60,9001521億6853万+3.19%7.760.6
12/254,0104,0103,9003,920-1.75%73,5001500億6306万+2.14%7.660.59
12/223,9353,9953,9353,990+1.01%78,4001527億4275万+4.12%7.790.6
12/213,9653,9803,9353,950-0.88%56,2001512億1150万+3.35%7.720.59

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
4,695
939
7/10
2,475
495
1/16
734,800
3,674,000
8/9
--+17.44%
5/23
-21.8%
8/17
2009年
3月期
3,610
722
5/30
915
183
2/24
345,000
1,725,000
11/11
--+42.87%
4/9
-35.23%
10/27
2010年
3月期
2,345
469
3/30
1,070
214
4/1
627,600
3,138,000
4/2
--+28.01%
8/13
-20%
7/13
2011年
3月期
2,565
513
3/1
1,485
297
8/26
310,200
1,551,000
12/20
981億9127万568億4758万+12.16%
10/6
-25.73%
3/15
2012年
3月期
2,620
524
3/15
1,765
353
10/5
273,600
1,368,000
6/20
1002億9674万675億6631万+11.18%
1/25
-14.85%
8/22
2013年
3月期
2,640
528
4/3

528
4/2
1,875
375
10/15
395,000
1,975,000
11/21
1010億6236万717億7725万+13.4%
11/26
-14.98%
10/15
2014年
3月期
4,440
888
2/28
2,230
446
4/4
381,400
1,907,000
3/27
1699億6938万853億6707万+21.01%
5/14
-9.77%
6/7
2015年
3月期
5,250
1,050
12/8
3,480
696
5/8
1,129,000
5,645,000
4/3
2009億7731万1332億1925万+12.9%
6/6
-10.09%
10/17
2016年
3月期
6,250
1,250
6/4
2,950
590
2/12
497,000
2,485,000
3/24
2392億5871万1129億3011万+11.86%
11/9
-23.87%
2/12
2017年
3月期
5,180
1,036
3/13
3,005
601
7/8
393,600
1,968,000
4/1
1982億9761万1150億3558万+11.13%
9/6
-15.57%
6/28
2018年
3月期
5,165
1,033
7/12
4,105
821
3/26
478,000
2,390,000
11/1
1977億2339万1571億4512万+7.78%
4/24
-9.54%
8/18
2019年
3月期
5,530
10/4
3,335
12/25
901,400
4,507,000
7/30
2116億9610万1276億6844万+15.66%
7/30
-17.28%
12/25
2020年
3月期
4,145
4/2
2,082
3/19
333,400
8/29
1586億7637万797億186万+9.83%
11/6
-25.29%
3/19
2021年
3月期
3,365
3/23
2,176
4/3
596,200
9/1
1288億1688万833億31万+14.91%
5/28
-10.94%
8/3
2022年
3月期
3,765
9/14
2,855
12/1
275,000
10/28
1441億2944万1092億9337万+8.93%
9/14
-9.55%
3/8
2023年
3月期
3,390
6/10
2,846
4/27
195,100
12/16
1297億7392万1089億4884万+7.98%
5/8
-5.7%
7/1
2024年
3月期
5,270
3/27

3/22

他2件
3,105
4/6
229,600
12/11
2017億4294万1188億6372万+11.81%
2/8
-6.29%
10/4
最新5,870
2024/5/22
80,2002176億6777万+7.84%
5,443

年間値上がり率

1984/12/28 vs 1983/12/28
32%(1.32倍)
1985/12/28 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/28
-11%(0.89倍)
1987/12/28 vs 1986/12/27
38%(1.38倍)
1988/12/28 vs 1987/12/28
68%(1.68倍)
1989/12/29 vs 1988/12/28
80%(1.8倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
11%(1.11倍)
1992/12/30 vs 1991/12/30
-43%(0.57倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
25%(1.25倍)
1995/12/29 vs 1994/12/30
15%(1.15倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-24%(0.76倍)
1998/12/30 vs 1997/12/30
-49%(0.51倍)
1999/12/30 vs 1998/12/30
56%(1.56倍)
2000/12/29 vs 1999/12/30
-8%(0.92倍)
2001/12/28 vs 2000/12/29
-13%(0.87倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
108%(2.08倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-56%(0.44倍)
2009/12/30 vs 2008/12/30
32%(1.32倍)
2010/12/30 vs 2009/12/30
19%(1.19倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
66%(1.66倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
-4%(0.96倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/05/22 vs 2023/12/29
45%(1.45倍)
過去安値
915円(2009/02/24)
542%(6.42倍)
5,870円(5/22)