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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 3,720 | 3,820 | 3,690 | 3,810 | +115 | +3.1% | 8,000 |
| 2021/10/21 | 3,835 | 3,840 | 3,660 | 3,695 | -160 | -4.2% | 7,800 |
| 2021/10/20 | 3,915 | 3,915 | 3,840 | 3,855 | -60 | -1.5% | 3,800 |
| 2021/10/19 | 3,890 | 3,915 | 3,875 | 3,915 | +20 | +0.5% | 1,600 |
| 2021/10/18 | 3,905 | 3,915 | 3,865 | 3,895 | -15 | -0.4% | 4,800 |
| 2021/10/15 | 3,790 | 3,910 | 3,770 | 3,910 | +120 | +3.2% | 3,700 |
| 2021/10/14 | 3,850 | 3,865 | 3,760 | 3,790 | -60 | -1.6% | 4,100 |
| 2021/10/13 | 3,820 | 3,885 | 3,745 | 3,850 | +30 | +0.8% | 8,300 |
| 2021/10/12 | 3,905 | 3,925 | 3,820 | 3,820 | -85 | -2.2% | 6,000 |
| 2021/10/11 | 3,700 | 3,905 | 3,700 | 3,905 | +210 | +5.7% | 6,900 |
| 2021/10/08 | 3,665 | 3,735 | 3,635 | 3,695 | +100 | +2.8% | 5,700 |
| 2021/10/07 | 3,625 | 3,630 | 3,595 | 3,595 | ±0 | ±0% | 1,900 |
| 2021/10/06 | 3,675 | 3,675 | 3,595 | 3,595 | -70 | -1.9% | 3,500 |
| 2021/10/05 | 3,695 | 3,760 | 3,665 | 3,665 | -100 | -2.7% | 2,500 |
| 2021/10/04 | 3,845 | 3,845 | 3,740 | 3,765 | -130 | -3.3% | 1,700 |
| 2021/10/01 | 3,955 | 3,955 | 3,895 | 3,895 | -70 | -1.8% | 3,300 |
| 2021/09/30 | 3,915 | 3,980 | 3,915 | 3,965 | +80 | +2.1% | 2,300 |
| 2021/09/29 | 3,850 | 3,920 | 3,820 | 3,885 | -25 | -0.6% | 4,100 |
| 2021/09/28 | 3,945 | 3,945 | 3,870 | 3,910 | -10 | -0.3% | 3,700 |
| 2021/09/27 | 3,955 | 3,955 | 3,920 | 3,920 | -35 | -0.9% | 2,200 |
| 2021/09/24 | 3,970 | 3,970 | 3,925 | 3,955 | +70 | +1.8% | 5,400 |
| 2021/09/22 | 3,885 | 3,890 | 3,885 | 3,885 | -30 | -0.8% | 2,000 |
| 2021/09/21 | 3,975 | 3,975 | 3,910 | 3,915 | -70 | -1.8% | 3,500 |
| 2021/09/17 | 3,935 | 3,985 | 3,905 | 3,985 | +50 | +1.3% | 5,000 |
| 2021/09/16 | 3,915 | 3,935 | 3,875 | 3,935 | -5 | -0.1% | 2,700 |
| 2021/09/15 | 3,920 | 3,965 | 3,915 | 3,940 | -50 | -1.3% | 2,700 |
| 2021/09/14 | 3,885 | 3,990 | 3,885 | 3,990 | +90 | +2.3% | 6,100 |
| 2021/09/13 | 3,855 | 3,900 | 3,855 | 3,900 | ±0 | ±0% | 2,400 |
| 2021/09/10 | 3,775 | 3,900 | 3,775 | 3,900 | +80 | +2.1% | 5,900 |
| 2021/09/09 | 3,840 | 3,840 | 3,820 | 3,820 | -15 | -0.4% | 1,800 |
| 2021/09/08 | 3,800 | 3,835 | 3,800 | 3,835 | +5 | +0.1% | 2,500 |
| 2021/09/07 | 3,825 | 3,830 | 3,775 | 3,830 | +5 | +0.1% | 2,700 |
| 2021/09/06 | 3,800 | 3,825 | 3,800 | 3,825 | +25 | +0.7% | 2,400 |
| 2021/09/03 | 3,810 | 3,825 | 3,800 | 3,800 | ±0 | ±0% | 3,700 |
| 2021/09/02 | 3,775 | 3,800 | 3,775 | 3,800 | +65 | +1.7% | 4,700 |
| 2021/09/01 | 3,690 | 3,735 | 3,690 | 3,735 | +45 | +1.2% | 2,000 |
| 2021/08/31 | 3,780 | 3,780 | 3,690 | 3,690 | -90 | -2.4% | 2,100 |
| 2021/08/30 | 3,720 | 3,780 | 3,720 | 3,780 | +70 | +1.9% | 2,500 |
| 2021/08/27 | 3,665 | 3,710 | 3,665 | 3,710 | +25 | +0.7% | 2,900 |
| 2021/08/26 | 3,710 | 3,710 | 3,670 | 3,685 | -15 | -0.4% | 1,100 |
| 2021/08/25 | 3,710 | 3,710 | 3,695 | 3,700 | ±0 | ±0% | 2,900 |
| 2021/08/24 | 3,690 | 3,700 | 3,675 | 3,700 | ±0 | ±0% | 1,000 |
| 2021/08/23 | 3,695 | 3,700 | 3,670 | 3,700 | +40 | +1.1% | 1,600 |
| 2021/08/20 | 3,695 | 3,695 | 3,645 | 3,660 | -25 | -0.7% | 2,500 |
| 2021/08/19 | 3,685 | 3,690 | 3,685 | 3,685 | ±0 | ±0% | 1,000 |
| 2021/08/18 | 3,675 | 3,685 | 3,670 | 3,685 | +15 | +0.4% | 600 |
| 2021/08/17 | 3,680 | 3,685 | 3,670 | 3,670 | -10 | -0.3% | 900 |
| 2021/08/16 | 3,720 | 3,720 | 3,655 | 3,680 | -40 | -1.1% | 1,000 |
| 2021/08/13 | 3,650 | 3,720 | 3,650 | 3,720 | +60 | +1.6% | 2,300 |
| 2021/08/12 | 3,680 | 3,690 | 3,660 | 3,660 | -30 | -0.8% | 1,300 |
851～
900
件表示中 / 3680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 | 209,500円 | +2.2% | +5.8% | 2.86% | 9.86倍 | 0.92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 |
| モリト | 138,500円 | +15.4% | +9.9% | 4.84% | 12.96倍 | 0.92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 |
| ＫＰＰＧＨＤ | 61,100円 | +4.0% | -25.5% | 5.56% | 5.24倍 | 0.44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 | 79,200円 | +40.8% | +62.8% | 0.82% | 12.66倍 | 1.52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 |
| 三洋貿易 | 135,800円 | +2.1% | -5.1% | 4.20% | 7.98倍 | 0.82倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
市場注目の銘柄
チャート関連のコラム
