6371 椿本チエイン

6371
2024/07/26
時価
2287億円
PER 予
9.92倍
2010年以降
6.07-28.27倍
(2010-2024年)
PBR
0.83倍
2010年以降
0.43-1.65倍
(2010-2024年)
配当 予
3.89%
ROE 予
8.37%
ROA 予
5.61%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
6,190
始値
6,170
高値
6,230
安値
6,120
終値 -0.32%
6,170
出来高 -6.77%
132,300

乖離率

株価(5日)
移動平均値
-2.4%
6,322
株価(25日)
移動平均値
-2.65%
6,338
出来高(5日)
移動平均値
+20.95%
109,380

2024/03/04~2024/07/26

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
07/266,1706,2306,1206,170-0.32%132,3002287億9219万-2.65%9.920.83
07/256,2906,3006,1606,190-2.06%141,9002295億3382万-2.29%9.960.83
07/246,4306,4506,3206,320-2.32%88,4002343億5440万-0.16%10.160.85
07/236,4606,5406,4406,470+0.15%86,3002399億1661万+2.34%10.410.87
07/226,5006,5106,4306,460-0.15%98,0002395億4579万+2.44%10.390.87
07/196,5306,5506,4206,470-0.46%48,7002399億1661万+2.93%10.410.87
07/186,5706,6006,4906,500-1.22%108,9002410億2905万+3.77%10.450.88
07/176,5706,6506,5606,580+0.3%84,5002439億9556万+5.45%10.580.89
07/166,4406,5806,4406,560+2.02%109,8002432億5393万+5.65%10.550.88
07/126,4506,4606,3606,430-1.08%84,6002384億3335万+3.99%10.340.87
07/116,4506,5306,4406,500+1.56%67,0002410億2905万+5.54%10.450.88
07/106,3906,4206,3006,400+0.16%96,4002373億2091万+4.44%10.290.86
07/096,3606,4106,3106,390+0.47%59,5002369億5010万+4.74%10.280.86
07/086,3806,3906,3206,360-0.47%78,4002358億3765万+4.61%10.230.86
07/056,4706,4706,3706,390-1.24%70,8002369億5010万+5.45%10.280.86
07/046,4806,5006,4406,470+0.47%60,7002399億1661万+7.08%10.410.87
07/036,3706,4606,3706,440+0.63%76,6002388億417万+6.99%10.360.87
07/026,3506,4406,3306,400+1.11%120,2002373億2091万+6.76%10.290.86
07/016,2606,3806,2606,330+1.61%117,9002347億2521万+5.94%10.180.85
06/286,2006,2506,1706,230+1.14%59,9002310億1707万+4.6%10.020.85
06/276,1706,1706,0906,160+0.33%68,0002284億2138万+3.67%9.910.84
06/266,0606,1606,0606,140+1.49%80,0002276億7975万+3.54%9.880.84
06/256,0206,0906,0006,050+0.33%84,5002243億4242万+2.21%9.730.83
06/246,0406,0605,9806,030+0.17%54,4002236億79万+1.96%9.70.82
06/216,0606,1106,0206,020-1.15%114,5002232億2998万+1.81%9.680.82
06/206,1206,1206,0306,090+0.5%74,0002258億2568万+3.06%9.790.83
06/196,1206,1706,0506,060-0.98%41,8002247億1324万+2.68%9.750.83
06/186,1706,2306,1006,120+0.82%109,1002269億3812万+3.8%9.840.83
06/176,0106,0805,9606,070+2.02%81,6002250億8405万+3.5%9.760.83
06/145,8705,9805,8705,950+0.17%81,1002206億3428万+1.87%9.570.81
06/135,9106,0305,9005,940+1.02%142,8002202億6347万+2.06%9.550.81
06/125,8205,9305,8205,880+1.03%59,9002180億3859万+1.36%9.460.8
06/115,9405,9405,8205,820-1.52%49,8002158億1370万+0.69%9.360.79
06/105,8405,9205,8305,910+1.55%57,4002191億5103万+2.52%9.510.81
06/075,7805,8205,7405,820+1.39%45,9002158億1370万+1.29%9.360.79
06/065,7305,7605,7105,740+0.35%40,4002128億4719万+0.21%9.230.78
06/055,8405,8605,6905,720-2.39%76,2002121億556万+0.07%9.20.78
06/045,8605,9005,8405,860-0.17%41,6002172億9696万+2.77%9.420.8
06/035,9405,9905,8605,870-0.84%79,9002176億6777万+3.4%9.440.8
05/315,9105,9505,8505,920+0.34%134,7002195億2184万+4.7%9.520.81
05/305,8405,9105,8405,900+1.03%81,6002187億8021万+4.87%9.490.8
05/295,9005,9205,8105,840-1.02%50,9002165億5533万+4.3%9.390.8
05/285,9005,9205,8605,900+0.51%69,1002187億8021万+5.96%9.490.8
05/275,8805,9105,8205,8700%41,5002176億6777万+5.99%9.440.8
05/245,7705,8805,7705,870+0.34%38,1002176億6777万+6.59%9.440.8
05/235,8405,8905,8005,850-0.34%63,4002169億2614万+6.89%9.410.8
05/225,9406,0105,8705,870-1.01%80,2002176億6777万+7.84%9.440.8
05/215,9906,0205,9305,930-1.17%99,0002198億9266万+9.57%9.540.81
05/205,9506,0005,9106,000+1.35%80,5002224億8835万+11.54%9.650.82
05/175,8405,9305,8005,920+0.17%77,9002195億2184万+10.82%9.520.81
05/165,9106,0005,8705,910-0.17%134,4002191億5103万+11.34%9.510.81
05/156,0006,1105,8905,920+10.86%268,3002195億2184万+12.27%9.520.81
05/145,4505,4805,2705,340-2.55%89,3001980億1463万+2.01%8.590.73
05/135,4205,4805,3805,480+0.92%60,0002032億603万+4.92%8.810.75
05/105,5005,5205,4105,430-0.37%81,1002013億5196万+4.36%8.730.74
05/095,4205,5105,4005,450+1.49%70,8002020億9359万+5.13%8.770.74
05/085,3905,4005,3105,370-1.1%108,9001991億2708万+3.91%8.640.73
05/075,5005,5005,4105,4300%57,2002013億5196万+5.25%8.730.74
05/025,4005,4405,3805,430+0.74%48,4002013億5196万+5.54%8.730.74
05/015,4305,4505,3905,390-0.92%45,0001998億6870万+4.9%8.670.74
04/305,4005,4905,3805,440+1.49%102,6002017億2277万+6.02%8.750.74
04/265,2705,3705,2005,360+2.49%183,9001987億5626万+4.65%8.620.73
04/255,2905,3005,1905,230-1.32%50,5001939億3568万+2.25%8.410.71
04/245,2405,3205,2405,300+1.34%60,9001965億3138万+3.6%8.520.72
04/235,1505,2905,1505,230+0.38%71,5001939億3568万+2.37%8.410.71
04/225,1605,2305,1305,210+2.56%82,7001931億9405万+2.18%8.380.71
04/195,1205,1404,9955,080-1.17%95,6001883億7347万-0.18%8.170.69
04/185,1005,1705,0805,140+0.78%43,3001905億9836万+1.14%8.270.7
04/175,0905,1405,0205,100+1.8%86,1001891億1510万+0.61%8.20.7
04/165,0805,0904,9855,010-1.96%64,5001857億7777万-0.95%8.060.68
04/155,0005,1204,9955,110+0.2%53,1001894億8591万+1.11%8.220.7
04/125,1105,1205,0705,1000%42,4001891億1510万+1.01%8.20.7
04/115,0205,1004,9855,100+0.79%44,5001891億1510万+1.11%8.20.7
04/105,0305,0705,0205,060-0.39%43,9001876億3184万+0.36%8.140.69
04/095,0305,0805,0205,080+0.99%36,9001944億6947万+0.85%8.170.72
04/085,0105,0605,0005,030+1%54,6001865億1940万0%8.090.69
04/054,9804,9854,9104,980-0.99%69,8001846億6533万-0.9%8.010.68
04/044,9955,0504,9755,030+0.7%64,1001865億1940万+0.18%8.090.69
04/034,9055,0304,8804,995+0.91%76,2001852億2155万-0.4%8.030.68
04/025,0005,0104,9254,950-1.98%76,0001835億5289万-1.12%7.960.68
04/015,1805,1805,0105,050-1.94%53,5001933億2103万+1.12%8.120.71
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

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6,170
2024/7/26
132,3002287億9219万-2.65%
6,338

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)
2024/07/26 vs 2023/12/29
53%(1.53倍)
過去安値
915円(2009/02/24)
574%(6.74倍)
6,170円(7/26)