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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 3,910 | 3,945 | 3,880 | 3,915 | +5 | +0.1% | 5,600 |
| 2021/03/15 | 3,920 | 3,950 | 3,905 | 3,910 | -10 | -0.3% | 6,200 |
| 2021/03/12 | 3,950 | 3,950 | 3,875 | 3,920 | -10 | -0.3% | 10,600 |
| 2021/03/11 | 3,925 | 3,950 | 3,905 | 3,930 | +15 | +0.4% | 10,800 |
| 2021/03/10 | 3,905 | 3,915 | 3,880 | 3,915 | +65 | +1.7% | 12,100 |
| 2021/03/09 | 3,790 | 3,850 | 3,750 | 3,850 | +60 | +1.6% | 12,100 |
| 2021/03/08 | 3,745 | 3,790 | 3,740 | 3,790 | +40 | +1.1% | 9,400 |
| 2021/03/05 | 3,690 | 3,755 | 3,690 | 3,750 | +30 | +0.8% | 9,600 |
| 2021/03/04 | 3,755 | 3,755 | 3,685 | 3,720 | -55 | -1.5% | 6,000 |
| 2021/03/03 | 3,700 | 3,775 | 3,700 | 3,775 | +60 | +1.6% | 3,100 |
| 2021/03/02 | 3,770 | 3,770 | 3,700 | 3,715 | -55 | -1.5% | 5,400 |
| 2021/03/01 | 3,780 | 3,780 | 3,725 | 3,770 | -5 | -0.1% | 6,500 |
| 2021/02/26 | 3,765 | 3,790 | 3,750 | 3,775 | -20 | -0.5% | 4,000 |
| 2021/02/25 | 3,830 | 3,830 | 3,795 | 3,795 | +25 | +0.7% | 4,000 |
| 2021/02/24 | 3,750 | 3,770 | 3,745 | 3,770 | -10 | -0.3% | 2,700 |
| 2021/02/22 | 3,780 | 3,780 | 3,760 | 3,780 | +70 | +1.9% | 2,200 |
| 2021/02/19 | 3,730 | 3,750 | 3,710 | 3,710 | -45 | -1.2% | 5,700 |
| 2021/02/18 | 3,755 | 3,770 | 3,755 | 3,755 | -15 | -0.4% | 2,700 |
| 2021/02/17 | 3,780 | 3,800 | 3,770 | 3,770 | -10 | -0.3% | 3,100 |
| 2021/02/16 | 3,790 | 3,810 | 3,770 | 3,780 | +10 | +0.3% | 2,100 |
| 2021/02/15 | 3,765 | 3,780 | 3,760 | 3,770 | +5 | +0.1% | 3,900 |
| 2021/02/12 | 3,790 | 3,790 | 3,765 | 3,765 | ±0 | ±0% | 2,300 |
| 2021/02/10 | 3,700 | 3,780 | 3,700 | 3,765 | +70 | +1.9% | 2,600 |
| 2021/02/09 | 3,665 | 3,695 | 3,650 | 3,695 | +30 | +0.8% | 1,600 |
| 2021/02/08 | 3,600 | 3,665 | 3,600 | 3,665 | +90 | +2.5% | 4,100 |
| 2021/02/05 | 3,580 | 3,620 | 3,575 | 3,575 | +15 | +0.4% | 6,300 |
| 2021/02/04 | 3,575 | 3,590 | 3,555 | 3,560 | -40 | -1.1% | 5,100 |
| 2021/02/03 | 3,540 | 3,600 | 3,540 | 3,600 | +65 | +1.8% | 6,400 |
| 2021/02/02 | 3,530 | 3,590 | 3,530 | 3,535 | -35 | -1% | 7,600 |
| 2021/02/01 | 3,590 | 3,725 | 3,570 | 3,570 | +50 | +1.4% | 14,600 |
| 2021/01/29 | 3,545 | 3,605 | 3,465 | 3,520 | -25 | -0.7% | 3,300 |
| 2021/01/28 | 3,450 | 3,545 | 3,410 | 3,545 | +85 | +2.5% | 5,600 |
| 2021/01/27 | 3,480 | 3,495 | 3,460 | 3,460 | -20 | -0.6% | 3,100 |
| 2021/01/26 | 3,490 | 3,495 | 3,470 | 3,480 | -10 | -0.3% | 3,700 |
| 2021/01/25 | 3,555 | 3,560 | 3,485 | 3,490 | +40 | +1.2% | 4,800 |
| 2021/01/22 | 3,500 | 3,505 | 3,450 | 3,450 | -105 | -3% | 4,400 |
| 2021/01/21 | 3,585 | 3,590 | 3,555 | 3,555 | -45 | -1.3% | 3,000 |
| 2021/01/20 | 3,620 | 3,630 | 3,590 | 3,600 | -20 | -0.6% | 3,000 |
| 2021/01/19 | 3,615 | 3,665 | 3,615 | 3,620 | +15 | +0.4% | 1,200 |
| 2021/01/18 | 3,650 | 3,650 | 3,605 | 3,605 | +15 | +0.4% | 1,000 |
| 2021/01/15 | 3,750 | 3,815 | 3,590 | 3,590 | -220 | -5.8% | 12,000 |
| 2021/01/14 | 3,780 | 3,815 | 3,780 | 3,810 | -25 | -0.7% | 800 |
| 2021/01/13 | 3,755 | 3,835 | 3,755 | 3,835 | +20 | +0.5% | 1,700 |
| 2021/01/12 | 3,760 | 3,860 | 3,760 | 3,815 | -85 | -2.2% | 2,200 |
| 2021/01/08 | 3,760 | 3,900 | 3,760 | 3,900 | +35 | +0.9% | 2,000 |
| 2021/01/07 | 3,850 | 3,865 | 3,830 | 3,865 | +85 | +2.2% | 1,900 |
| 2021/01/06 | 3,750 | 3,780 | 3,750 | 3,780 | +30 | +0.8% | 600 |
| 2021/01/05 | 3,790 | 3,790 | 3,750 | 3,750 | -105 | -2.7% | 2,100 |
| 2021/01/04 | 3,890 | 3,890 | 3,845 | 3,855 | +20 | +0.5% | 600 |
| 2020/12/30 | 3,840 | 3,845 | 3,835 | 3,835 | -25 | -0.6% | 800 |
1001～
1050
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
