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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 3,470 | 3,505 | 3,435 | 3,450 | -45 | -1.3% | 7,000 |
| 2022/05/19 | 3,530 | 3,545 | 3,470 | 3,495 | -75 | -2.1% | 10,200 |
| 2022/05/18 | 3,600 | 3,600 | 3,535 | 3,570 | -10 | -0.3% | 5,300 |
| 2022/05/17 | 3,590 | 3,590 | 3,560 | 3,580 | -15 | -0.4% | 3,700 |
| 2022/05/16 | 3,695 | 3,695 | 3,590 | 3,595 | -100 | -2.7% | 6,800 |
| 2022/05/13 | 3,625 | 3,695 | 3,625 | 3,695 | +75 | +2.1% | 2,200 |
| 2022/05/12 | 3,620 | 3,675 | 3,620 | 3,620 | -70 | -1.9% | 2,900 |
| 2022/05/11 | 3,700 | 3,700 | 3,635 | 3,690 | +15 | +0.4% | 4,200 |
| 2022/05/10 | 3,665 | 3,715 | 3,645 | 3,675 | +15 | +0.4% | 5,900 |
| 2022/05/09 | 3,725 | 3,750 | 3,660 | 3,660 | -50 | -1.3% | 8,100 |
| 2022/05/06 | 3,610 | 3,710 | 3,610 | 3,710 | +125 | +3.5% | 7,600 |
| 2022/05/02 | 3,565 | 3,590 | 3,545 | 3,585 | +45 | +1.3% | 4,000 |
| 2022/04/28 | 3,440 | 3,550 | 3,440 | 3,540 | +145 | +4.3% | 13,700 |
| 2022/04/27 | 3,470 | 3,540 | 3,395 | 3,395 | -185 | -5.2% | 31,900 |
| 2022/04/26 | 3,595 | 3,595 | 3,555 | 3,580 | +55 | +1.6% | 5,300 |
| 2022/04/25 | 3,590 | 3,590 | 3,525 | 3,525 | -25 | -0.7% | 5,000 |
| 2022/04/22 | 3,545 | 3,550 | 3,535 | 3,550 | -20 | -0.6% | 2,800 |
| 2022/04/21 | 3,515 | 3,570 | 3,515 | 3,570 | +5 | +0.1% | 4,600 |
| 2022/04/20 | 3,590 | 3,590 | 3,565 | 3,565 | +5 | +0.1% | 2,000 |
| 2022/04/19 | 3,575 | 3,605 | 3,555 | 3,560 | -40 | -1.1% | 3,000 |
| 2022/04/18 | 3,600 | 3,615 | 3,575 | 3,600 | -25 | -0.7% | 1,700 |
| 2022/04/15 | 3,630 | 3,655 | 3,600 | 3,625 | -5 | -0.1% | 4,800 |
| 2022/04/14 | 3,600 | 3,635 | 3,600 | 3,630 | +45 | +1.3% | 4,100 |
| 2022/04/13 | 3,485 | 3,585 | 3,485 | 3,585 | +75 | +2.1% | 9,900 |
| 2022/04/12 | 3,500 | 3,560 | 3,500 | 3,510 | -70 | -2% | 6,000 |
| 2022/04/11 | 3,545 | 3,580 | 3,530 | 3,580 | -10 | -0.3% | 9,300 |
| 2022/04/08 | 3,490 | 3,590 | 3,490 | 3,590 | +65 | +1.8% | 19,900 |
| 2022/04/07 | 3,540 | 3,540 | 3,480 | 3,525 | -85 | -2.4% | 17,400 |
| 2022/04/06 | 3,630 | 3,675 | 3,610 | 3,610 | -85 | -2.3% | 10,400 |
| 2022/04/05 | 3,725 | 3,755 | 3,685 | 3,695 | -95 | -2.5% | 6,400 |
| 2022/04/04 | 3,715 | 3,815 | 3,705 | 3,790 | +80 | +2.2% | 6,800 |
| 2022/04/01 | 3,660 | 3,765 | 3,655 | 3,710 | +50 | +1.4% | 8,700 |
| 2022/03/31 | 3,740 | 3,740 | 3,660 | 3,660 | -80 | -2.1% | 9,000 |
| 2022/03/30 | 3,795 | 3,795 | 3,740 | 3,740 | -160 | -4.1% | 7,400 |
| 2022/03/29 | 3,830 | 3,915 | 3,800 | 3,900 | +120 | +3.2% | 32,700 |
| 2022/03/28 | 3,800 | 3,810 | 3,740 | 3,780 | -40 | -1% | 14,400 |
| 2022/03/25 | 3,895 | 3,910 | 3,805 | 3,820 | -20 | -0.5% | 14,000 |
| 2022/03/24 | 3,840 | 3,880 | 3,820 | 3,840 | -70 | -1.8% | 56,800 |
| 2022/03/23 | 3,855 | 3,945 | 3,855 | 3,910 | +70 | +1.8% | 11,200 |
| 2022/03/22 | 3,805 | 3,850 | 3,785 | 3,840 | +35 | +0.9% | 14,800 |
| 2022/03/18 | 3,790 | 3,845 | 3,750 | 3,805 | +15 | +0.4% | 6,500 |
| 2022/03/17 | 3,790 | 3,880 | 3,715 | 3,790 | +40 | +1.1% | 10,400 |
| 2022/03/16 | 3,720 | 3,785 | 3,720 | 3,750 | -40 | -1.1% | 12,300 |
| 2022/03/15 | 3,815 | 3,835 | 3,770 | 3,790 | -25 | -0.7% | 5,800 |
| 2022/03/14 | 3,785 | 3,825 | 3,775 | 3,815 | ±0 | ±0% | 5,500 |
| 2022/03/11 | 3,800 | 3,875 | 3,790 | 3,815 | -55 | -1.4% | 6,900 |
| 2022/03/10 | 3,845 | 3,870 | 3,760 | 3,870 | +255 | +7.1% | 14,400 |
| 2022/03/09 | 3,660 | 3,710 | 3,605 | 3,615 | -20 | -0.6% | 9,300 |
| 2022/03/08 | 3,650 | 3,710 | 3,625 | 3,635 | -80 | -2.2% | 6,000 |
| 2022/03/07 | 3,810 | 3,810 | 3,715 | 3,715 | -135 | -3.5% | 11,100 |
801～
850
件表示中 / 3768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 | 277,600円 | +0.5% | +5.9% | 2.88% | 10.51倍 | 1.17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 |
| フルサト・マルカ | 227,800円 | +0.2% | -12.0% | 4.43% | 21.91倍 | 0.76倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| ＫＰＰＧＨＤ | 81,000円 | +0.7% | -2.2% | 4.44% | 6.61倍 | 0.61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 |
| 堀田丸正 | 89,000円 | +16.2% | - | 0.00% | 1679.25倍 | 18.71倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| 木徳神糧 | 587,000円 | +48.7% | +213.9% | 1.19% | 8.89倍 | 2.62倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
市場注目の銘柄
チャート関連のコラム
