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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 3,715 | 3,715 | 3,655 | 3,690 | -30 | -0.8% | 1,100 |
| 2021/08/10 | 3,670 | 3,720 | 3,660 | 3,720 | +50 | +1.4% | 2,100 |
| 2021/08/06 | 3,650 | 3,670 | 3,650 | 3,670 | +10 | +0.3% | 800 |
| 2021/08/05 | 3,660 | 3,660 | 3,660 | 3,660 | -5 | -0.1% | 500 |
| 2021/08/04 | 3,680 | 3,700 | 3,665 | 3,665 | -15 | -0.4% | 2,000 |
| 2021/08/03 | 3,670 | 3,700 | 3,670 | 3,680 | +5 | +0.1% | 1,700 |
| 2021/08/02 | 3,615 | 3,710 | 3,600 | 3,675 | +140 | +4% | 10,800 |
| 2021/07/30 | 3,560 | 3,560 | 3,535 | 3,535 | -65 | -1.8% | 800 |
| 2021/07/29 | 3,560 | 3,600 | 3,560 | 3,600 | +30 | +0.8% | 1,500 |
| 2021/07/28 | 3,580 | 3,580 | 3,525 | 3,570 | -25 | -0.7% | 1,600 |
| 2021/07/27 | 3,600 | 3,600 | 3,555 | 3,595 | -5 | -0.1% | 1,900 |
| 2021/07/26 | 3,600 | 3,605 | 3,575 | 3,600 | +40 | +1.1% | 1,900 |
| 2021/07/21 | 3,565 | 3,585 | 3,480 | 3,560 | +100 | +2.9% | 11,900 |
| 2021/07/20 | 3,480 | 3,500 | 3,450 | 3,460 | -15 | -0.4% | 4,700 |
| 2021/07/19 | 3,415 | 3,475 | 3,400 | 3,475 | +35 | +1% | 3,700 |
| 2021/07/16 | 3,425 | 3,470 | 3,375 | 3,440 | +15 | +0.4% | 2,100 |
| 2021/07/15 | 3,410 | 3,480 | 3,380 | 3,425 | +40 | +1.2% | 4,500 |
| 2021/07/14 | 3,420 | 3,420 | 3,370 | 3,385 | -40 | -1.2% | 2,500 |
| 2021/07/13 | 3,440 | 3,445 | 3,390 | 3,425 | +5 | +0.1% | 3,300 |
| 2021/07/12 | 3,405 | 3,425 | 3,330 | 3,420 | +105 | +3.2% | 5,000 |
| 2021/07/09 | 3,310 | 3,420 | 3,310 | 3,315 | -35 | -1% | 5,600 |
| 2021/07/08 | 3,430 | 3,430 | 3,350 | 3,350 | -70 | -2% | 5,100 |
| 2021/07/07 | 3,420 | 3,480 | 3,410 | 3,420 | -25 | -0.7% | 1,600 |
| 2021/07/06 | 3,475 | 3,475 | 3,445 | 3,445 | -30 | -0.9% | 1,000 |
| 2021/07/05 | 3,485 | 3,485 | 3,455 | 3,475 | +10 | +0.3% | 2,800 |
| 2021/07/02 | 3,450 | 3,465 | 3,420 | 3,465 | +20 | +0.6% | 2,000 |
| 2021/07/01 | 3,435 | 3,445 | 3,415 | 3,445 | +40 | +1.2% | 1,100 |
| 2021/06/30 | 3,460 | 3,460 | 3,395 | 3,405 | -55 | -1.6% | 2,700 |
| 2021/06/29 | 3,470 | 3,470 | 3,430 | 3,460 | -15 | -0.4% | 2,500 |
| 2021/06/28 | 3,485 | 3,485 | 3,470 | 3,475 | +25 | +0.7% | 1,800 |
| 2021/06/25 | 3,490 | 3,490 | 3,420 | 3,450 | +60 | +1.8% | 4,300 |
| 2021/06/24 | 3,405 | 3,405 | 3,370 | 3,390 | -15 | -0.4% | 2,200 |
| 2021/06/23 | 3,380 | 3,420 | 3,380 | 3,405 | +25 | +0.7% | 3,300 |
| 2021/06/22 | 3,425 | 3,435 | 3,380 | 3,380 | -10 | -0.3% | 4,400 |
| 2021/06/21 | 3,440 | 3,440 | 3,390 | 3,390 | -65 | -1.9% | 5,100 |
| 2021/06/18 | 3,445 | 3,480 | 3,445 | 3,455 | +10 | +0.3% | 1,300 |
| 2021/06/17 | 3,445 | 3,445 | 3,445 | 3,445 | -20 | -0.6% | 300 |
| 2021/06/16 | 3,465 | 3,465 | 3,465 | 3,465 | -20 | -0.6% | 500 |
| 2021/06/15 | 3,440 | 3,485 | 3,440 | 3,485 | +45 | +1.3% | 1,900 |
| 2021/06/14 | 3,455 | 3,460 | 3,440 | 3,440 | -15 | -0.4% | 1,700 |
| 2021/06/11 | 3,460 | 3,460 | 3,430 | 3,455 | +40 | +1.2% | 5,800 |
| 2021/06/10 | 3,425 | 3,440 | 3,415 | 3,415 | -5 | -0.1% | 2,200 |
| 2021/06/09 | 3,460 | 3,460 | 3,420 | 3,420 | -20 | -0.6% | 3,000 |
| 2021/06/08 | 3,445 | 3,470 | 3,440 | 3,440 | -5 | -0.1% | 700 |
| 2021/06/07 | 3,435 | 3,445 | 3,435 | 3,445 | +10 | +0.3% | 800 |
| 2021/06/04 | 3,430 | 3,445 | 3,430 | 3,435 | -5 | -0.1% | 1,000 |
| 2021/06/03 | 3,440 | 3,445 | 3,425 | 3,440 | ±0 | ±0% | 2,200 |
| 2021/06/02 | 3,455 | 3,465 | 3,440 | 3,440 | -40 | -1.1% | 1,300 |
| 2021/06/01 | 3,430 | 3,480 | 3,425 | 3,480 | +45 | +1.3% | 4,400 |
| 2021/05/31 | 3,465 | 3,465 | 3,430 | 3,435 | -30 | -0.9% | 2,700 |
901～
950
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 | 210,000円 | +2.2% | +5.8% | 2.86% | 9.89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 |
| モリト | 138,700円 | +15.4% | +9.9% | 4.83% | 12.98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 | 61,000円 | +4.0% | -25.5% | 5.57% | 5.23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
