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 |
|---|---|---|---|---|---|---|---|
| 2021/05/31 | 3,465 | 3,465 | 3,430 | 3,435 | -30 | -0.9% | 2,700 |
| 2021/05/28 | 3,470 | 3,470 | 3,440 | 3,465 | -5 | -0.1% | 4,200 |
| 2021/05/27 | 3,515 | 3,520 | 3,470 | 3,470 | -70 | -2% | 2,100 |
| 2021/05/26 | 3,565 | 3,565 | 3,500 | 3,540 | -35 | -1% | 2,400 |
| 2021/05/25 | 3,600 | 3,600 | 3,560 | 3,575 | +40 | +1.1% | 2,700 |
| 2021/05/24 | 3,500 | 3,545 | 3,500 | 3,535 | +55 | +1.6% | 2,100 |
| 2021/05/21 | 3,505 | 3,505 | 3,480 | 3,480 | -30 | -0.9% | 500 |
| 2021/05/20 | 3,495 | 3,510 | 3,495 | 3,510 | +30 | +0.9% | 1,500 |
| 2021/05/19 | 3,500 | 3,500 | 3,465 | 3,480 | -10 | -0.3% | 1,600 |
| 2021/05/18 | 3,460 | 3,495 | 3,450 | 3,490 | +45 | +1.3% | 2,400 |
| 2021/05/17 | 3,465 | 3,505 | 3,430 | 3,445 | -40 | -1.1% | 3,700 |
| 2021/05/14 | 3,485 | 3,535 | 3,485 | 3,485 | +35 | +1% | 1,200 |
| 2021/05/13 | 3,455 | 3,510 | 3,450 | 3,450 | -30 | -0.9% | 3,100 |
| 2021/05/12 | 3,445 | 3,515 | 3,430 | 3,480 | +40 | +1.2% | 5,300 |
| 2021/05/11 | 3,565 | 3,565 | 3,440 | 3,440 | -125 | -3.5% | 3,800 |
| 2021/05/10 | 3,500 | 3,685 | 3,495 | 3,565 | +55 | +1.6% | 5,000 |
| 2021/05/07 | 3,480 | 3,510 | 3,430 | 3,510 | +80 | +2.3% | 2,400 |
| 2021/05/06 | 3,480 | 3,510 | 3,405 | 3,430 | -5 | -0.1% | 5,200 |
| 2021/04/30 | 3,425 | 3,470 | 3,425 | 3,435 | +10 | +0.3% | 2,400 |
| 2021/04/28 | 3,485 | 3,510 | 3,425 | 3,425 | -60 | -1.7% | 4,200 |
| 2021/04/27 | 3,505 | 3,550 | 3,485 | 3,485 | -25 | -0.7% | 2,500 |
| 2021/04/26 | 3,530 | 3,545 | 3,495 | 3,510 | ±0 | ±0% | 5,500 |
| 2021/04/23 | 3,565 | 3,565 | 3,510 | 3,510 | +15 | +0.4% | 2,500 |
| 2021/04/22 | 3,490 | 3,540 | 3,490 | 3,495 | +10 | +0.3% | 2,800 |
| 2021/04/21 | 3,490 | 3,520 | 3,470 | 3,485 | -5 | -0.1% | 5,400 |
| 2021/04/20 | 3,570 | 3,570 | 3,490 | 3,490 | -100 | -2.8% | 6,700 |
| 2021/04/19 | 3,655 | 3,675 | 3,590 | 3,590 | -60 | -1.6% | 6,000 |
| 2021/04/16 | 3,630 | 3,680 | 3,630 | 3,650 | +15 | +0.4% | 700 |
| 2021/04/15 | 3,615 | 3,665 | 3,615 | 3,635 | -15 | -0.4% | 2,600 |
| 2021/04/14 | 3,765 | 3,765 | 3,630 | 3,650 | -115 | -3.1% | 2,900 |
| 2021/04/13 | 3,750 | 3,795 | 3,720 | 3,765 | +35 | +0.9% | 4,400 |
| 2021/04/12 | 3,725 | 3,760 | 3,685 | 3,730 | +55 | +1.5% | 3,400 |
| 2021/04/09 | 3,630 | 3,710 | 3,630 | 3,675 | +50 | +1.4% | 4,200 |
| 2021/04/08 | 3,700 | 3,715 | 3,620 | 3,625 | -115 | -3.1% | 8,700 |
| 2021/04/07 | 3,635 | 3,740 | 3,600 | 3,740 | +105 | +2.9% | 5,100 |
| 2021/04/06 | 3,685 | 3,700 | 3,595 | 3,635 | -35 | -1% | 6,400 |
| 2021/04/05 | 3,645 | 3,700 | 3,615 | 3,670 | +40 | +1.1% | 5,800 |
| 2021/04/02 | 3,690 | 3,695 | 3,620 | 3,630 | -60 | -1.6% | 6,600 |
| 2021/04/01 | 3,800 | 3,800 | 3,690 | 3,690 | -110 | -2.9% | 13,600 |
| 2021/03/31 | 3,830 | 3,845 | 3,795 | 3,800 | -45 | -1.2% | 14,200 |
| 2021/03/30 | 4,020 | 4,020 | 3,800 | 3,845 | -275 | -6.7% | 53,700 |
| 2021/03/29 | 4,020 | 4,120 | 4,020 | 4,120 | +100 | +2.5% | 33,600 |
| 2021/03/26 | 3,920 | 4,030 | 3,915 | 4,020 | +110 | +2.8% | 22,400 |
| 2021/03/25 | 3,930 | 3,940 | 3,880 | 3,910 | +95 | +2.5% | 25,400 |
| 2021/03/24 | 3,920 | 3,920 | 3,815 | 3,815 | -85 | -2.2% | 17,300 |
| 2021/03/23 | 3,925 | 3,940 | 3,900 | 3,900 | -25 | -0.6% | 33,300 |
| 2021/03/22 | 3,945 | 3,965 | 3,885 | 3,925 | -5 | -0.1% | 31,200 |
| 2021/03/19 | 3,905 | 3,930 | 3,875 | 3,930 | +25 | +0.6% | 5,500 |
| 2021/03/18 | 3,880 | 3,915 | 3,880 | 3,905 | -5 | -0.1% | 5,900 |
| 2021/03/17 | 3,960 | 3,960 | 3,900 | 3,910 | -5 | -0.1% | 4,100 |
951～
1000
件表示中 / 3681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 | 208,500円 | +2.2% | +5.8% | 2.88% | 9.82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 |
| 進 和 | 286,000円 | +4.1% | +8.9% | 3.92% | 12.78倍 | 0.89倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 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 | 77,400円 | +40.8% | +62.8% | 0.84% | 12.37倍 | 1.48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 | 132,300円 | +2.1% | -5.1% | 4.31% | 7.78倍 | 0.80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
