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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,135 | 3,165 | 3,100 | 3,100 | -20 | -0.6% | 3,000 |
| 2020/08/11 | 3,155 | 3,155 | 3,070 | 3,120 | +105 | +3.5% | 4,600 |
| 2020/08/07 | 3,015 | 3,040 | 2,990 | 3,015 | +50 | +1.7% | 700 |
| 2020/08/06 | 3,000 | 3,000 | 2,963 | 2,965 | -2 | -0.1% | 3,100 |
| 2020/08/05 | 2,934 | 2,979 | 2,934 | 2,967 | +33 | +1.1% | 2,800 |
| 2020/08/04 | 2,878 | 2,934 | 2,878 | 2,934 | +61 | +2.1% | 3,300 |
| 2020/08/03 | 2,866 | 2,905 | 2,861 | 2,873 | +23 | +0.8% | 3,800 |
| 2020/07/31 | 3,030 | 3,030 | 2,850 | 2,850 | -180 | -5.9% | 4,800 |
| 2020/07/30 | 3,095 | 3,135 | 3,025 | 3,030 | -135 | -4.3% | 4,100 |
| 2020/07/29 | 3,195 | 3,220 | 3,165 | 3,165 | -100 | -3.1% | 2,800 |
| 2020/07/28 | 3,300 | 3,320 | 3,245 | 3,265 | -95 | -2.8% | 2,400 |
| 2020/07/27 | 3,440 | 3,440 | 3,275 | 3,360 | -95 | -2.7% | 2,000 |
| 2020/07/22 | 3,525 | 3,535 | 3,455 | 3,455 | -50 | -1.4% | 6,600 |
| 2020/07/21 | 3,455 | 3,505 | 3,405 | 3,505 | -20 | -0.6% | 5,200 |
| 2020/07/20 | 3,525 | 3,525 | 3,475 | 3,525 | -30 | -0.8% | 3,000 |
| 2020/07/17 | 3,335 | 3,555 | 3,335 | 3,555 | +260 | +7.9% | 2,800 |
| 2020/07/16 | 3,295 | 3,295 | 3,295 | 3,295 | +55 | +1.7% | 400 |
| 2020/07/15 | 3,200 | 3,240 | 3,165 | 3,240 | +40 | +1.3% | 3,800 |
| 2020/07/14 | 3,225 | 3,225 | 3,200 | 3,200 | -25 | -0.8% | 2,800 |
| 2020/07/13 | 3,210 | 3,285 | 3,195 | 3,225 | +15 | +0.5% | 3,800 |
| 2020/07/10 | 3,260 | 3,265 | 3,210 | 3,210 | -105 | -3.2% | 2,800 |
| 2020/07/09 | 3,335 | 3,335 | 3,315 | 3,315 | -5 | -0.2% | 1,500 |
| 2020/07/08 | 3,430 | 3,500 | 3,320 | 3,320 | -135 | -3.9% | 4,900 |
| 2020/07/07 | 3,580 | 3,580 | 3,450 | 3,455 | -180 | -5% | 2,400 |
| 2020/07/06 | 3,610 | 3,635 | 3,585 | 3,635 | ±0 | ±0% | 1,900 |
| 2020/07/03 | 3,580 | 3,650 | 3,580 | 3,635 | +55 | +1.5% | 1,300 |
| 2020/07/02 | 3,645 | 3,665 | 3,525 | 3,580 | -85 | -2.3% | 2,600 |
| 2020/07/01 | 3,870 | 3,875 | 3,560 | 3,665 | -195 | -5.1% | 6,000 |
| 2020/06/30 | 3,920 | 3,920 | 3,860 | 3,860 | -55 | -1.4% | 800 |
| 2020/06/29 | 3,845 | 3,915 | 3,760 | 3,915 | +70 | +1.8% | 2,900 |
| 2020/06/26 | 3,815 | 3,845 | 3,775 | 3,845 | +60 | +1.6% | 4,200 |
| 2020/06/25 | 3,750 | 3,800 | 3,750 | 3,785 | +35 | +0.9% | 3,400 |
| 2020/06/24 | 3,840 | 3,840 | 3,680 | 3,750 | -70 | -1.8% | 4,700 |
| 2020/06/23 | 3,765 | 3,820 | 3,740 | 3,820 | +70 | +1.9% | 2,400 |
| 2020/06/22 | 3,675 | 3,750 | 3,675 | 3,750 | +15 | +0.4% | 1,500 |
| 2020/06/19 | 3,650 | 3,750 | 3,650 | 3,735 | +25 | +0.7% | 1,900 |
| 2020/06/18 | 3,720 | 3,720 | 3,690 | 3,710 | -10 | -0.3% | 1,800 |
| 2020/06/17 | 3,715 | 3,745 | 3,680 | 3,720 | +20 | +0.5% | 1,500 |
| 2020/06/16 | 3,655 | 3,705 | 3,645 | 3,700 | +60 | +1.6% | 4,600 |
| 2020/06/15 | 3,720 | 3,720 | 3,530 | 3,640 | -90 | -2.4% | 6,400 |
| 2020/06/12 | 3,710 | 3,760 | 3,710 | 3,730 | -155 | -4% | 5,900 |
| 2020/06/11 | 3,730 | 3,885 | 3,595 | 3,885 | +155 | +4.2% | 8,900 |
| 2020/06/10 | 3,505 | 3,730 | 3,505 | 3,730 | +225 | +6.4% | 4,000 |
| 2020/06/09 | 3,430 | 3,505 | 3,365 | 3,505 | +115 | +3.4% | 6,300 |
| 2020/06/08 | 3,370 | 3,390 | 3,340 | 3,390 | +45 | +1.3% | 8,000 |
| 2020/06/05 | 3,295 | 3,345 | 3,255 | 3,345 | +115 | +3.6% | 2,800 |
| 2020/06/04 | 3,220 | 3,230 | 3,200 | 3,230 | +20 | +0.6% | 800 |
| 2020/06/03 | 3,235 | 3,245 | 3,195 | 3,210 | -25 | -0.8% | 4,100 |
| 2020/06/02 | 3,235 | 3,300 | 3,220 | 3,235 | ±0 | ±0% | 3,600 |
| 2020/06/01 | 3,295 | 3,300 | 3,220 | 3,235 | -30 | -0.9% | 3,000 |
1051～
1100
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
