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 |
|---|---|---|---|---|---|---|---|
| 2021/11/04 | 3,870 | 3,930 | 3,835 | 3,865 | -5 | -0.1% | 2,600 |
| 2021/11/02 | 3,845 | 3,905 | 3,845 | 3,870 | -45 | -1.1% | 4,000 |
| 2021/11/01 | 3,830 | 3,950 | 3,830 | 3,915 | +55 | +1.4% | 5,300 |
| 2021/10/29 | 3,835 | 3,860 | 3,810 | 3,860 | +75 | +2% | 2,100 |
| 2021/10/28 | 3,910 | 3,920 | 3,785 | 3,785 | -160 | -4.1% | 30,800 |
| 2021/10/27 | 3,895 | 3,945 | 3,880 | 3,945 | +55 | +1.4% | 5,100 |
| 2021/10/26 | 3,865 | 3,895 | 3,840 | 3,890 | +25 | +0.6% | 3,900 |
| 2021/10/25 | 3,865 | 3,900 | 3,810 | 3,865 | +55 | +1.4% | 7,800 |
| 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 |
901～
950
件表示中 / 3738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 | 244,300円 | +0.5% | +5.9% | 3.27% | 9.24倍 | 1.03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 | 77,200円 | +0.7% | -2.2% | 4.66% | 6.33倍 | 0.58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 | 97,300円 | +48.2% | +73.2% | 0.67% | 12.17倍 | 1.87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 | 332,000円 | +13.7% | +25.4% | 0.27% | 19.02倍 | 2.52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 | 201,600円 | +7.4% | +20.5% | 3.57% | 11.52倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
