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 |
|---|---|---|---|---|---|---|---|
| 2020/12/29 | 3,850 | 3,895 | 3,845 | 3,860 | -40 | -1% | 1,000 |
| 2020/12/28 | 3,890 | 3,900 | 3,870 | 3,900 | +10 | +0.3% | 2,200 |
| 2020/12/25 | 3,920 | 3,945 | 3,890 | 3,890 | +40 | +1% | 3,900 |
| 2020/12/24 | 3,850 | 3,850 | 3,850 | 3,850 | +35 | +0.9% | 400 |
| 2020/12/23 | 3,900 | 3,900 | 3,800 | 3,815 | -95 | -2.4% | 2,000 |
| 2020/12/22 | 3,905 | 3,930 | 3,905 | 3,910 | -50 | -1.3% | 1,100 |
| 2020/12/21 | 3,905 | 3,980 | 3,905 | 3,960 | +15 | +0.4% | 5,000 |
| 2020/12/18 | 3,990 | 3,990 | 3,895 | 3,945 | -30 | -0.8% | 4,600 |
| 2020/12/17 | 3,915 | 3,990 | 3,915 | 3,975 | -10 | -0.3% | 2,700 |
| 2020/12/16 | 3,910 | 3,985 | 3,875 | 3,985 | +5 | +0.1% | 1,500 |
| 2020/12/15 | 3,920 | 3,995 | 3,920 | 3,980 | -10 | -0.3% | 1,000 |
| 2020/12/14 | 3,940 | 3,990 | 3,900 | 3,990 | +50 | +1.3% | 3,600 |
| 2020/12/11 | 3,960 | 3,990 | 3,940 | 3,940 | +100 | +2.6% | 7,000 |
| 2020/12/10 | 3,860 | 3,860 | 3,810 | 3,840 | -20 | -0.5% | 1,600 |
| 2020/12/09 | 3,890 | 3,890 | 3,825 | 3,860 | -10 | -0.3% | 1,800 |
| 2020/12/08 | 3,870 | 3,880 | 3,800 | 3,870 | ±0 | ±0% | 2,900 |
| 2020/12/07 | 3,840 | 4,105 | 3,835 | 3,870 | +145 | +3.9% | 12,800 |
| 2020/12/04 | 3,680 | 3,745 | 3,650 | 3,725 | +45 | +1.2% | 2,700 |
| 2020/12/03 | 3,665 | 3,680 | 3,640 | 3,680 | +50 | +1.4% | 1,200 |
| 2020/12/02 | 3,685 | 3,685 | 3,630 | 3,630 | -25 | -0.7% | 3,800 |
| 2020/12/01 | 3,645 | 3,700 | 3,645 | 3,655 | +10 | +0.3% | 1,500 |
| 2020/11/30 | 3,690 | 3,690 | 3,645 | 3,645 | +10 | +0.3% | 1,100 |
| 2020/11/27 | 3,530 | 3,735 | 3,530 | 3,635 | +105 | +3% | 5,600 |
| 2020/11/26 | 3,530 | 3,560 | 3,530 | 3,530 | ±0 | ±0% | 3,100 |
| 2020/11/25 | 3,535 | 3,535 | 3,500 | 3,530 | +50 | +1.4% | 1,400 |
| 2020/11/24 | 3,430 | 3,580 | 3,355 | 3,480 | +50 | +1.5% | 6,500 |
| 2020/11/20 | 3,430 | 3,435 | 3,430 | 3,430 | -20 | -0.6% | 1,500 |
| 2020/11/19 | 3,500 | 3,575 | 3,435 | 3,450 | -25 | -0.7% | 4,800 |
| 2020/11/18 | 3,620 | 3,620 | 3,440 | 3,475 | -125 | -3.5% | 4,800 |
| 2020/11/17 | 3,600 | 3,640 | 3,600 | 3,600 | ±0 | ±0% | 3,000 |
| 2020/11/16 | 3,540 | 3,750 | 3,440 | 3,600 | +115 | +3.3% | 7,100 |
| 2020/11/13 | 3,650 | 3,700 | 3,485 | 3,485 | -230 | -6.2% | 4,400 |
| 2020/11/12 | 3,720 | 3,825 | 3,680 | 3,715 | -65 | -1.7% | 8,000 |
| 2020/11/11 | 3,820 | 3,820 | 3,750 | 3,780 | -35 | -0.9% | 1,800 |
| 2020/11/10 | 3,840 | 3,840 | 3,750 | 3,815 | +45 | +1.2% | 3,500 |
| 2020/11/09 | 3,770 | 3,775 | 3,625 | 3,770 | +30 | +0.8% | 3,800 |
| 2020/11/06 | 3,670 | 3,775 | 3,580 | 3,740 | +85 | +2.3% | 7,000 |
| 2020/11/05 | 3,640 | 3,665 | 3,510 | 3,655 | +85 | +2.4% | 2,200 |
| 2020/11/04 | 3,470 | 3,630 | 3,445 | 3,570 | +170 | +5% | 3,500 |
| 2020/11/02 | 3,325 | 3,400 | 3,305 | 3,400 | +75 | +2.3% | 1,900 |
| 2020/10/30 | 3,330 | 3,335 | 3,250 | 3,325 | +50 | +1.5% | 800 |
| 2020/10/29 | 3,320 | 3,320 | 3,275 | 3,275 | -115 | -3.4% | 1,200 |
| 2020/10/28 | 3,345 | 3,390 | 3,345 | 3,390 | +45 | +1.3% | 1,000 |
| 2020/10/27 | 3,215 | 3,345 | 3,215 | 3,345 | +130 | +4% | 2,400 |
| 2020/10/26 | 3,335 | 3,445 | 3,205 | 3,215 | -105 | -3.2% | 6,000 |
| 2020/10/23 | 3,310 | 3,455 | 3,310 | 3,320 | +10 | +0.3% | 2,800 |
| 2020/10/22 | 3,330 | 3,380 | 3,310 | 3,310 | -20 | -0.6% | 1,200 |
| 2020/10/21 | 3,345 | 3,395 | 3,330 | 3,330 | -85 | -2.5% | 1,600 |
| 2020/10/20 | 3,460 | 3,460 | 3,380 | 3,415 | +25 | +0.7% | 1,200 |
| 2020/10/19 | 3,350 | 3,400 | 3,280 | 3,390 | -30 | -0.9% | 1,500 |
1051～
1100
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
