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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 2023/01/25 | 4,205 | 4,210 | 4,190 | 4,210 | +30 | +0.7% | 4,000 |
| 2023/01/24 | 4,060 | 4,180 | 4,060 | 4,180 | +120 | +3% | 6,700 |
| 2023/01/23 | 4,000 | 4,060 | 4,000 | 4,060 | +85 | +2.1% | 1,700 |
| 2023/01/20 | 4,045 | 4,050 | 3,975 | 3,975 | -70 | -1.7% | 3,500 |
| 2023/01/19 | 4,020 | 4,065 | 4,000 | 4,045 | +25 | +0.6% | 5,600 |
| 2023/01/18 | 3,995 | 4,065 | 3,970 | 4,020 | +25 | +0.6% | 3,100 |
| 2023/01/17 | 3,945 | 4,015 | 3,945 | 3,995 | +80 | +2% | 3,300 |
| 2023/01/16 | 3,840 | 3,915 | 3,840 | 3,915 | +110 | +2.9% | 6,000 |
| 2023/01/13 | 3,820 | 3,855 | 3,795 | 3,805 | -5 | -0.1% | 1,800 |
| 2023/01/12 | 3,810 | 3,825 | 3,810 | 3,810 | -5 | -0.1% | 600 |
| 2023/01/11 | 3,785 | 3,835 | 3,785 | 3,815 | +30 | +0.8% | 1,900 |
| 2023/01/10 | 3,800 | 3,810 | 3,785 | 3,785 | -15 | -0.4% | 1,000 |
| 2023/01/06 | 3,765 | 3,800 | 3,765 | 3,800 | +15 | +0.4% | 1,000 |
| 2023/01/05 | 3,800 | 3,800 | 3,765 | 3,785 | -15 | -0.4% | 1,800 |
| 2023/01/04 | 3,875 | 3,875 | 3,780 | 3,800 | -55 | -1.4% | 2,500 |
| 2022/12/30 | 3,895 | 3,895 | 3,855 | 3,855 | -35 | -0.9% | 2,000 |
| 2022/12/29 | 3,860 | 3,890 | 3,840 | 3,890 | +20 | +0.5% | 2,500 |
| 2022/12/28 | 3,825 | 3,870 | 3,825 | 3,870 | ±0 | ±0% | 800 |
| 2022/12/27 | 3,870 | 3,885 | 3,865 | 3,870 | +40 | +1% | 1,000 |
| 2022/12/26 | 3,845 | 3,845 | 3,815 | 3,830 | -15 | -0.4% | 1,300 |
| 2022/12/23 | 3,845 | 3,845 | 3,805 | 3,845 | +40 | +1.1% | 4,400 |
| 2022/12/22 | 3,765 | 3,810 | 3,745 | 3,805 | +85 | +2.3% | 2,400 |
| 2022/12/21 | 3,790 | 3,805 | 3,715 | 3,720 | -85 | -2.2% | 5,900 |
| 2022/12/20 | 3,930 | 3,935 | 3,795 | 3,805 | -95 | -2.4% | 5,100 |
| 2022/12/19 | 3,885 | 3,925 | 3,885 | 3,900 | +20 | +0.5% | 900 |
| 2022/12/16 | 3,920 | 3,920 | 3,880 | 3,880 | -10 | -0.3% | 1,800 |
| 2022/12/15 | 3,900 | 3,930 | 3,890 | 3,890 | -20 | -0.5% | 700 |
| 2022/12/14 | 3,910 | 3,910 | 3,900 | 3,910 | -10 | -0.3% | 1,200 |
| 2022/12/13 | 3,990 | 3,990 | 3,920 | 3,920 | -70 | -1.8% | 900 |
| 2022/12/12 | 4,010 | 4,010 | 3,940 | 3,990 | +100 | +2.6% | 4,900 |
| 2022/12/09 | 3,900 | 3,945 | 3,890 | 3,890 | -10 | -0.3% | 2,700 |
| 2022/12/08 | 3,925 | 3,925 | 3,900 | 3,900 | -25 | -0.6% | 2,200 |
551～
600
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
