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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,721 | 1,757 | 1,710 | 1,742 | -11 | -0.6% | 39,600 |
| 2024/09/06 | 1,763 | 1,772 | 1,741 | 1,753 | -21 | -1.2% | 99,300 |
| 2024/09/05 | 1,780 | 1,801 | 1,717 | 1,774 | -23 | -1.3% | 108,700 |
| 2024/09/04 | 1,805 | 1,834 | 1,781 | 1,797 | -58 | -3.1% | 90,800 |
| 2024/09/03 | 1,841 | 1,856 | 1,818 | 1,855 | +19 | +1% | 34,000 |
| 2024/09/02 | 1,855 | 1,870 | 1,805 | 1,836 | -16 | -0.9% | 217,000 |
| 2024/08/30 | 1,833 | 1,861 | 1,822 | 1,852 | +17 | +0.9% | 170,800 |
| 2024/08/29 | 1,850 | 1,860 | 1,814 | 1,835 | -38 | -2% | 107,400 |
| 2024/08/28 | 1,865 | 1,877 | 1,848 | 1,873 | ±0 | ±0% | 63,700 |
| 2024/08/27 | 1,851 | 1,883 | 1,851 | 1,873 | +14 | +0.8% | 36,900 |
| 2024/08/26 | 1,859 | 1,873 | 1,847 | 1,859 | ±0 | ±0% | 41,300 |
| 2024/08/23 | 1,860 | 1,875 | 1,855 | 1,859 | -1 | -0.1% | 25,200 |
| 2024/08/22 | 1,853 | 1,862 | 1,840 | 1,860 | +9 | +0.5% | 21,000 |
| 2024/08/21 | 1,835 | 1,860 | 1,830 | 1,851 | -12 | -0.6% | 31,000 |
| 2024/08/20 | 1,856 | 1,863 | 1,833 | 1,863 | +7 | +0.4% | 44,200 |
| 2024/08/19 | 1,879 | 1,887 | 1,847 | 1,856 | -37 | -2% | 46,100 |
| 2024/08/16 | 1,883 | 1,893 | 1,879 | 1,893 | +37 | +2% | 22,500 |
| 2024/08/15 | 1,844 | 1,870 | 1,831 | 1,856 | +19 | +1% | 24,000 |
| 2024/08/14 | 1,851 | 1,852 | 1,820 | 1,837 | -23 | -1.2% | 23,800 |
| 2024/08/13 | 1,827 | 1,860 | 1,820 | 1,860 | +55 | +3% | 30,200 |
| 2024/08/09 | 1,830 | 1,834 | 1,770 | 1,805 | +15 | +0.8% | 34,300 |
| 2024/08/08 | 1,774 | 1,806 | 1,754 | 1,790 | -24 | -1.3% | 37,800 |
| 2024/08/07 | 1,771 | 1,860 | 1,751 | 1,814 | +29 | +1.6% | 24,300 |
| 2024/08/06 | 1,787 | 1,844 | 1,758 | 1,785 | +38 | +2.2% | 34,500 |
| 2024/08/05 | 1,757 | 1,770 | 1,655 | 1,747 | -110 | -5.9% | 75,300 |
| 2024/08/02 | 1,940 | 1,942 | 1,857 | 1,857 | -101 | -5.2% | 50,300 |
| 2024/08/01 | 2,022 | 2,022 | 1,945 | 1,958 | -93 | -4.5% | 45,100 |
| 2024/07/31 | 1,999 | 2,051 | 1,963 | 2,051 | +61 | +3.1% | 31,600 |
| 2024/07/30 | 1,986 | 2,004 | 1,957 | 1,990 | -8 | -0.4% | 39,700 |
| 2024/07/29 | 1,986 | 2,015 | 1,960 | 1,998 | +13 | +0.7% | 55,600 |
| 2024/07/26 | 2,000 | 2,015 | 1,979 | 1,985 | -12 | -0.6% | 28,600 |
| 2024/07/25 | 2,024 | 2,024 | 1,980 | 1,997 | -43 | -2.1% | 50,900 |
| 2024/07/24 | 2,079 | 2,083 | 2,040 | 2,040 | -37 | -1.8% | 26,300 |
| 2024/07/23 | 2,095 | 2,121 | 2,076 | 2,077 | -7 | -0.3% | 15,100 |
| 2024/07/22 | 2,127 | 2,133 | 2,080 | 2,084 | -30 | -1.4% | 26,200 |
| 2024/07/19 | 2,137 | 2,137 | 2,103 | 2,114 | -18 | -0.8% | 16,200 |
| 2024/07/18 | 2,146 | 2,164 | 2,130 | 2,132 | -17 | -0.8% | 19,600 |
| 2024/07/17 | 2,146 | 2,168 | 2,140 | 2,149 | +14 | +0.7% | 17,900 |
| 2024/07/16 | 2,136 | 2,165 | 2,124 | 2,135 | +3 | +0.1% | 27,300 |
| 2024/07/12 | 2,142 | 2,163 | 2,121 | 2,132 | -19 | -0.9% | 20,800 |
| 2024/07/11 | 2,139 | 2,160 | 2,113 | 2,151 | +44 | +2.1% | 18,600 |
| 2024/07/10 | 2,126 | 2,134 | 2,107 | 2,107 | -28 | -1.3% | 20,600 |
| 2024/07/09 | 2,161 | 2,164 | 2,114 | 2,135 | -9 | -0.4% | 22,400 |
| 2024/07/08 | 2,190 | 2,190 | 2,143 | 2,144 | -46 | -2.1% | 22,900 |
| 2024/07/05 | 2,253 | 2,253 | 2,188 | 2,190 | -68 | -3% | 13,700 |
| 2024/07/04 | 2,233 | 2,262 | 2,230 | 2,258 | +38 | +1.7% | 11,700 |
| 2024/07/03 | 2,236 | 2,239 | 2,213 | 2,220 | -16 | -0.7% | 13,600 |
| 2024/07/02 | 2,244 | 2,249 | 2,225 | 2,236 | -4 | -0.2% | 17,400 |
| 2024/07/01 | 2,237 | 2,250 | 2,224 | 2,240 | +14 | +0.6% | 13,400 |
| 2024/06/28 | 2,275 | 2,275 | 2,194 | 2,226 | -51 | -2.2% | 14,000 |
51～
100
件表示中 / 3586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 | 193,000円 | +2.2% | +5.8% | 3.11% | 9.31倍 | 0.87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 |
| 高千穂交 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| フォーバル | 137,100円 | +5.5% | +7.0% | 2.19% | 17.00倍 | 2.17倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| ウインパートナ | 123,300円 | +1.2% | +3.8% | 4.14% | 18.93倍 | 1.54倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 新光商 | 98,500円 | -36.3% | -66.4% | 1.57% | 32.62倍 | 0.59倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
市場注目の銘柄
チャート関連のコラム
