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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 4,000 | 4,000 | 3,945 | 3,990 | +60 | +1.5% | 5,500 |
| 2023/04/06 | 4,050 | 4,050 | 3,925 | 3,930 | -130 | -3.2% | 7,000 |
| 2023/04/05 | 4,180 | 4,180 | 4,060 | 4,060 | -170 | -4% | 5,000 |
| 2023/04/04 | 4,195 | 4,230 | 4,180 | 4,230 | +20 | +0.5% | 4,200 |
| 2023/04/03 | 4,135 | 4,210 | 4,135 | 4,210 | +75 | +1.8% | 2,400 |
| 2023/03/31 | 4,125 | 4,150 | 4,115 | 4,135 | +35 | +0.9% | 2,700 |
| 2023/03/30 | 4,050 | 4,155 | 4,050 | 4,100 | -100 | -2.4% | 8,000 |
| 2023/03/29 | 4,185 | 4,200 | 4,135 | 4,200 | +85 | +2.1% | 24,200 |
| 2023/03/28 | 4,175 | 4,175 | 4,115 | 4,115 | -80 | -1.9% | 17,700 |
| 2023/03/27 | 4,150 | 4,200 | 4,145 | 4,195 | +70 | +1.7% | 23,600 |
| 2023/03/24 | 4,275 | 4,285 | 4,125 | 4,125 | -25 | -0.6% | 24,000 |
| 2023/03/23 | 4,110 | 4,150 | 4,105 | 4,150 | +35 | +0.9% | 7,100 |
| 2023/03/22 | 4,035 | 4,145 | 4,035 | 4,115 | +100 | +2.5% | 6,800 |
| 2023/03/20 | 4,135 | 4,135 | 4,015 | 4,015 | -120 | -2.9% | 9,600 |
| 2023/03/17 | 4,255 | 4,255 | 4,135 | 4,135 | -105 | -2.5% | 8,500 |
| 2023/03/16 | 4,135 | 4,245 | 4,115 | 4,240 | +50 | +1.2% | 3,700 |
| 2023/03/15 | 4,150 | 4,215 | 4,150 | 4,190 | +50 | +1.2% | 2,100 |
| 2023/03/14 | 4,305 | 4,305 | 4,140 | 4,140 | -235 | -5.4% | 4,400 |
| 2023/03/13 | 4,420 | 4,420 | 4,325 | 4,375 | -95 | -2.1% | 3,000 |
| 2023/03/10 | 4,475 | 4,485 | 4,470 | 4,470 | -15 | -0.3% | 5,900 |
| 2023/03/09 | 4,450 | 4,485 | 4,450 | 4,485 | +30 | +0.7% | 3,400 |
| 2023/03/08 | 4,430 | 4,465 | 4,430 | 4,455 | -20 | -0.4% | 1,900 |
| 2023/03/07 | 4,450 | 4,495 | 4,450 | 4,475 | +50 | +1.1% | 4,800 |
| 2023/03/06 | 4,295 | 4,425 | 4,295 | 4,425 | +165 | +3.9% | 8,400 |
| 2023/03/03 | 4,170 | 4,260 | 4,170 | 4,260 | +90 | +2.2% | 4,800 |
| 2023/03/02 | 4,145 | 4,170 | 4,145 | 4,170 | +10 | +0.2% | 2,600 |
| 2023/03/01 | 4,130 | 4,165 | 4,130 | 4,160 | +30 | +0.7% | 2,100 |
| 2023/02/28 | 4,125 | 4,145 | 4,125 | 4,130 | +10 | +0.2% | 2,200 |
| 2023/02/27 | 4,120 | 4,125 | 4,095 | 4,120 | -5 | -0.1% | 1,300 |
| 2023/02/24 | 4,130 | 4,130 | 4,115 | 4,125 | +45 | +1.1% | 4,100 |
| 2023/02/22 | 4,090 | 4,105 | 4,080 | 4,080 | -25 | -0.6% | 2,200 |
| 2023/02/21 | 4,090 | 4,105 | 4,085 | 4,105 | +15 | +0.4% | 1,400 |
| 2023/02/20 | 4,080 | 4,090 | 4,080 | 4,090 | +10 | +0.2% | 500 |
| 2023/02/17 | 4,100 | 4,110 | 4,080 | 4,080 | -50 | -1.2% | 700 |
| 2023/02/16 | 4,050 | 4,130 | 4,050 | 4,130 | +70 | +1.7% | 3,100 |
| 2023/02/15 | 4,085 | 4,090 | 4,050 | 4,060 | -30 | -0.7% | 1,400 |
| 2023/02/14 | 4,100 | 4,100 | 4,085 | 4,090 | -5 | -0.1% | 800 |
| 2023/02/13 | 4,010 | 4,095 | 4,010 | 4,095 | +25 | +0.6% | 1,100 |
| 2023/02/10 | 4,105 | 4,110 | 4,000 | 4,070 | -60 | -1.5% | 5,400 |
| 2023/02/09 | 4,105 | 4,130 | 4,095 | 4,130 | +25 | +0.6% | 900 |
| 2023/02/08 | 4,100 | 4,120 | 4,090 | 4,105 | -15 | -0.4% | 1,400 |
| 2023/02/07 | 4,130 | 4,130 | 4,120 | 4,120 | -10 | -0.2% | 600 |
| 2023/02/06 | 4,095 | 4,130 | 4,095 | 4,130 | +35 | +0.9% | 1,200 |
| 2023/02/03 | 4,090 | 4,120 | 4,090 | 4,095 | -50 | -1.2% | 2,100 |
| 2023/02/02 | 4,135 | 4,145 | 4,100 | 4,145 | ±0 | ±0% | 1,000 |
| 2023/02/01 | 4,135 | 4,145 | 4,135 | 4,145 | +15 | +0.4% | 300 |
| 2023/01/31 | 4,130 | 4,165 | 4,080 | 4,130 | +15 | +0.4% | 4,500 |
| 2023/01/30 | 4,195 | 4,195 | 4,115 | 4,115 | +10 | +0.2% | 7,500 |
| 2023/01/27 | 4,180 | 4,180 | 4,105 | 4,105 | -50 | -1.2% | 3,900 |
| 2023/01/26 | 4,220 | 4,220 | 4,075 | 4,155 | -55 | -1.3% | 3,700 |
551～
600
件表示中 / 3736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 | 241,400円 | +0.5% | +5.9% | 3.31% | 9.14倍 | 1.01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 |
| Ｃｉメディカル | 96,900円 | +48.2% | +73.2% | 0.67% | 12.11倍 | 1.86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 |
| テンポスＨＤ | 333,500円 | +13.7% | +25.4% | 0.27% | 19.10倍 | 2.53倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| カナデン | 198,100円 | +7.4% | +20.5% | 3.63% | 11.32倍 | 0.92倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 進 和 | 310,000円 | +4.1% | +8.9% | 3.61% | 13.85倍 | 0.97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
