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 |
|---|---|---|---|---|---|---|---|
| 2020/08/06 | 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 |
| 2020/05/29 | 3,420 | 3,420 | 3,265 | 3,265 | -155 | -4.5% | 4,900 |
| 2020/05/28 | 3,365 | 3,420 | 3,360 | 3,420 | +65 | +1.9% | 5,300 |
| 2020/05/27 | 3,355 | 3,400 | 3,355 | 3,355 | ±0 | ±0% | 3,600 |
1151～
1200
件表示中 / 3683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 | 214,500円 | +2.2% | +5.8% | 2.80% | 10.10倍 | 0.95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 |
| モリト | 141,800円 | +15.4% | +9.9% | 4.72% | 13.27倍 | 0.95倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| ＫＰＰＧＨＤ | 62,800円 | +4.0% | -25.5% | 5.41% | 5.38倍 | 0.46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 | 82,000円 | +40.8% | +62.8% | 0.79% | 13.11倍 | 1.57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 |
| 黒田Ｇ | 88,600円 | -4.5% | +379.5% | 6.77% | 10.30倍 | 1.03倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
市場注目の銘柄
チャート関連のコラム
