椿本興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,910 | 1,936 | 1,900 | 1,924 | +32 | +1.7% | 16,800 |
| 2024/11/20 | 1,939 | 1,940 | 1,891 | 1,892 | -45 | -2.3% | 9,500 |
| 2024/11/19 | 1,938 | 1,955 | 1,934 | 1,937 | +8 | +0.4% | 13,100 |
| 2024/11/18 | 1,925 | 1,949 | 1,922 | 1,929 | -3 | -0.2% | 6,400 |
| 2024/11/15 | 1,929 | 1,937 | 1,926 | 1,932 | +12 | +0.6% | 5,700 |
| 2024/11/14 | 1,930 | 1,950 | 1,920 | 1,920 | -10 | -0.5% | 9,500 |
| 2024/11/13 | 1,935 | 1,948 | 1,924 | 1,930 | -5 | -0.3% | 12,200 |
| 2024/11/12 | 1,943 | 1,955 | 1,920 | 1,935 | +10 | +0.5% | 11,600 |
| 2024/11/11 | 1,921 | 1,933 | 1,919 | 1,925 | -7 | -0.4% | 10,100 |
| 2024/11/08 | 1,948 | 1,960 | 1,923 | 1,932 | -5 | -0.3% | 17,900 |
| 2024/11/07 | 1,913 | 1,943 | 1,909 | 1,937 | +30 | +1.6% | 18,100 |
| 2024/11/06 | 1,875 | 1,910 | 1,875 | 1,907 | +35 | +1.9% | 18,600 |
| 2024/11/05 | 1,840 | 1,895 | 1,831 | 1,872 | +32 | +1.7% | 17,200 |
| 2024/11/01 | 1,900 | 1,900 | 1,825 | 1,840 | -54 | -2.9% | 26,300 |
| 2024/10/31 | 1,867 | 1,900 | 1,862 | 1,894 | +22 | +1.2% | 18,700 |
| 2024/10/30 | 1,885 | 1,890 | 1,857 | 1,872 | -13 | -0.7% | 153,300 |
| 2024/10/29 | 1,865 | 1,886 | 1,859 | 1,885 | +23 | +1.2% | 20,000 |
| 2024/10/28 | 1,820 | 1,863 | 1,820 | 1,862 | +36 | +2% | 15,800 |
| 2024/10/25 | 1,857 | 1,862 | 1,824 | 1,826 | -16 | -0.9% | 23,200 |
| 2024/10/24 | 1,816 | 1,849 | 1,810 | 1,842 | +26 | +1.4% | 17,500 |
| 2024/10/23 | 1,851 | 1,854 | 1,816 | 1,816 | -34 | -1.8% | 17,500 |
| 2024/10/22 | 1,870 | 1,870 | 1,845 | 1,850 | -19 | -1% | 19,200 |
| 2024/10/21 | 1,860 | 1,873 | 1,848 | 1,869 | +24 | +1.3% | 19,100 |
| 2024/10/18 | 1,858 | 1,858 | 1,841 | 1,845 | -13 | -0.7% | 13,600 |
| 2024/10/17 | 1,851 | 1,859 | 1,847 | 1,858 | +7 | +0.4% | 14,400 |
| 2024/10/16 | 1,860 | 1,867 | 1,849 | 1,851 | -16 | -0.9% | 12,400 |
| 2024/10/15 | 1,840 | 1,871 | 1,840 | 1,867 | +38 | +2.1% | 26,300 |
| 2024/10/11 | 1,831 | 1,844 | 1,826 | 1,829 | -3 | -0.2% | 13,400 |
| 2024/10/10 | 1,813 | 1,839 | 1,810 | 1,832 | +27 | +1.5% | 14,300 |
| 2024/10/09 | 1,815 | 1,842 | 1,803 | 1,805 | +2 | +0.1% | 21,200 |
| 2024/10/08 | 1,825 | 1,829 | 1,802 | 1,803 | -26 | -1.4% | 19,500 |
| 2024/10/07 | 1,800 | 1,836 | 1,800 | 1,829 | +41 | +2.3% | 33,200 |
| 2024/10/04 | 1,776 | 1,794 | 1,776 | 1,788 | +17 | +1% | 18,700 |
| 2024/10/03 | 1,765 | 1,787 | 1,746 | 1,771 | +31 | +1.8% | 22,600 |
| 2024/10/02 | 1,730 | 1,757 | 1,730 | 1,740 | -4 | -0.2% | 29,800 |
| 2024/10/01 | 1,739 | 1,753 | 1,725 | 1,744 | +13 | +0.8% | 19,600 |
| 2024/09/30 | 1,735 | 1,754 | 1,720 | 1,731 | -37 | -2.1% | 45,700 |
| 2024/09/27 | 1,765 | 1,779 | 1,746 | 1,768 | -36 | -2% | 114,800 |
| 2024/09/26 | 1,788 | 1,804 | 1,783 | 1,804 | +21 | +1.2% | 106,900 |
| 2024/09/25 | 1,818 | 1,818 | 1,757 | 1,783 | -3 | -0.2% | 55,200 |
| 2024/09/24 | 1,797 | 1,799 | 1,771 | 1,786 | +14 | +0.8% | 42,300 |
| 2024/09/20 | 1,779 | 1,788 | 1,765 | 1,772 | +8 | +0.5% | 36,300 |
| 2024/09/19 | 1,769 | 1,781 | 1,757 | 1,764 | +7 | +0.4% | 25,500 |
| 2024/09/18 | 1,737 | 1,763 | 1,736 | 1,757 | +10 | +0.6% | 20,500 |
| 2024/09/17 | 1,750 | 1,761 | 1,718 | 1,747 | +14 | +0.8% | 26,400 |
| 2024/09/13 | 1,720 | 1,748 | 1,712 | 1,733 | -23 | -1.3% | 32,500 |
| 2024/09/12 | 1,720 | 1,764 | 1,711 | 1,756 | +50 | +2.9% | 33,400 |
| 2024/09/11 | 1,720 | 1,732 | 1,693 | 1,706 | -34 | -2% | 38,100 |
| 2024/09/10 | 1,730 | 1,760 | 1,726 | 1,740 | -2 | -0.1% | 37,300 |
| 2024/09/09 | 1,721 | 1,757 | 1,710 | 1,742 | -11 | -0.6% | 39,600 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「椿本興」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 |
|---|---|---|---|---|---|---|---|---|
| 椿本興 | 192,400円 | +2.2% | +5.8% | 3.12% | 9.28倍 | 0.87倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 東陽テク | 148,300円 | -5.8% | -28.9% | 4.65% | 18.20倍 | 1.14倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| ヤマタネ | 340,500円 | +26.0% | -2.6% | 2.64% | 13.01倍 | 0.64倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| ウインパートナ | 122,400円 | +1.2% | +3.8% | 4.17% | 18.79倍 | 1.53倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 新光商 | 98,000円 | -36.3% | -66.4% | 1.58% | 32.45倍 | 0.59倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
市場注目の銘柄
チャート関連のコラム
