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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 4,190 | 4,260 | 4,190 | 4,255 | +65 | +1.6% | 5,400 |
| 2023/07/14 | 4,195 | 4,205 | 4,160 | 4,190 | ±0 | ±0% | 4,700 |
| 2023/07/13 | 4,160 | 4,220 | 4,100 | 4,190 | +30 | +0.7% | 13,200 |
| 2023/07/12 | 4,165 | 4,180 | 4,130 | 4,160 | +45 | +1.1% | 8,100 |
| 2023/07/11 | 4,185 | 4,185 | 4,085 | 4,115 | -70 | -1.7% | 6,500 |
| 2023/07/10 | 4,105 | 4,195 | 4,105 | 4,185 | +80 | +1.9% | 16,700 |
| 2023/07/07 | 4,125 | 4,140 | 4,050 | 4,105 | -25 | -0.6% | 9,200 |
| 2023/07/06 | 4,110 | 4,145 | 4,065 | 4,130 | +20 | +0.5% | 13,800 |
| 2023/07/05 | 4,145 | 4,185 | 4,095 | 4,110 | -35 | -0.8% | 15,900 |
| 2023/07/04 | 4,115 | 4,155 | 4,115 | 4,145 | +30 | +0.7% | 4,500 |
| 2023/07/03 | 4,140 | 4,175 | 4,115 | 4,115 | -25 | -0.6% | 8,300 |
| 2023/06/30 | 4,095 | 4,140 | 4,070 | 4,140 | +40 | +1% | 15,500 |
| 2023/06/29 | 4,065 | 4,105 | 4,045 | 4,100 | +35 | +0.9% | 10,000 |
| 2023/06/28 | 4,070 | 4,070 | 4,040 | 4,065 | +15 | +0.4% | 5,700 |
| 2023/06/27 | 4,075 | 4,075 | 4,010 | 4,050 | -25 | -0.6% | 5,200 |
| 2023/06/26 | 4,080 | 4,080 | 4,030 | 4,075 | +40 | +1% | 10,300 |
| 2023/06/23 | 4,100 | 4,125 | 4,005 | 4,035 | -30 | -0.7% | 20,700 |
| 2023/06/22 | 4,115 | 4,130 | 4,045 | 4,065 | -50 | -1.2% | 17,800 |
| 2023/06/21 | 4,055 | 4,155 | 4,045 | 4,115 | +60 | +1.5% | 32,500 |
| 2023/06/20 | 4,060 | 4,090 | 4,030 | 4,055 | +5 | +0.1% | 19,000 |
| 2023/06/19 | 4,010 | 4,090 | 4,010 | 4,050 | +45 | +1.1% | 35,500 |
| 2023/06/16 | 4,000 | 4,015 | 3,965 | 4,005 | +35 | +0.9% | 5,700 |
| 2023/06/15 | 3,990 | 4,020 | 3,970 | 3,970 | -35 | -0.9% | 9,100 |
| 2023/06/14 | 3,955 | 4,030 | 3,955 | 4,005 | +50 | +1.3% | 14,000 |
| 2023/06/13 | 3,950 | 3,960 | 3,915 | 3,955 | +20 | +0.5% | 11,600 |
| 2023/06/12 | 3,910 | 3,945 | 3,910 | 3,935 | +25 | +0.6% | 4,500 |
| 2023/06/09 | 3,875 | 3,920 | 3,875 | 3,910 | +30 | +0.8% | 10,700 |
| 2023/06/08 | 3,900 | 3,925 | 3,860 | 3,880 | -20 | -0.5% | 15,400 |
| 2023/06/07 | 3,930 | 4,000 | 3,890 | 3,900 | -30 | -0.8% | 24,300 |
| 2023/06/06 | 3,905 | 3,935 | 3,895 | 3,930 | +5 | +0.1% | 7,400 |
| 2023/06/05 | 3,900 | 3,940 | 3,895 | 3,925 | +40 | +1% | 18,500 |
| 2023/06/02 | 3,880 | 3,905 | 3,875 | 3,885 | +5 | +0.1% | 7,000 |
| 2023/06/01 | 3,830 | 3,880 | 3,830 | 3,880 | +50 | +1.3% | 5,300 |
| 2023/05/31 | 3,925 | 3,925 | 3,820 | 3,830 | -95 | -2.4% | 17,000 |
| 2023/05/30 | 3,955 | 3,960 | 3,905 | 3,925 | -30 | -0.8% | 16,100 |
| 2023/05/29 | 3,985 | 3,985 | 3,935 | 3,955 | +25 | +0.6% | 4,100 |
| 2023/05/26 | 3,980 | 3,995 | 3,930 | 3,930 | -25 | -0.6% | 4,900 |
| 2023/05/25 | 3,985 | 3,985 | 3,955 | 3,955 | -15 | -0.4% | 5,400 |
| 2023/05/24 | 3,980 | 4,000 | 3,950 | 3,970 | -20 | -0.5% | 9,700 |
| 2023/05/23 | 4,080 | 4,080 | 3,965 | 3,990 | -100 | -2.4% | 14,300 |
| 2023/05/22 | 4,055 | 4,090 | 4,035 | 4,090 | +50 | +1.2% | 7,100 |
| 2023/05/19 | 4,080 | 4,080 | 4,040 | 4,040 | -15 | -0.4% | 10,600 |
| 2023/05/18 | 4,035 | 4,065 | 4,015 | 4,055 | +20 | +0.5% | 5,200 |
| 2023/05/17 | 4,050 | 4,060 | 4,020 | 4,035 | +15 | +0.4% | 7,200 |
| 2023/05/16 | 4,095 | 4,095 | 4,020 | 4,020 | -20 | -0.5% | 6,200 |
| 2023/05/15 | 4,015 | 4,050 | 4,015 | 4,040 | +30 | +0.7% | 6,800 |
| 2023/05/12 | 4,070 | 4,080 | 4,010 | 4,010 | -30 | -0.7% | 7,700 |
| 2023/05/11 | 4,005 | 4,045 | 4,005 | 4,040 | +55 | +1.4% | 4,100 |
| 2023/05/10 | 4,050 | 4,130 | 3,980 | 3,985 | -265 | -6.2% | 24,500 |
| 2023/05/09 | 4,160 | 4,280 | 4,160 | 4,250 | +80 | +1.9% | 12,900 |
451～
500
件表示中 / 3704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 | 221,500円 | +0.5% | +5.9% | 3.61% | 8.39倍 | 0.93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 |
| ＫＰＰＧＨＤ | 68,100円 | +0.7% | -2.2% | 5.29% | 5.62倍 | 0.52倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| Ｃｉメディカル | 90,300円 | +48.2% | +73.2% | 0.72% | 11.29倍 | 1.73倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| モリト | 141,300円 | +15.4% | +9.9% | 4.74% | 13.22倍 | 0.94倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 進 和 | 304,500円 | +4.1% | +8.9% | 3.68% | 13.60倍 | 0.95倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
