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 |
|---|---|---|---|---|---|---|---|
| 2019/07/25 | 3,325 | 3,330 | 3,295 | 3,315 | +20 | +0.6% | 2,500 |
| 2019/07/24 | 3,245 | 3,330 | 3,240 | 3,295 | +35 | +1.1% | 4,600 |
| 2019/07/23 | 3,250 | 3,360 | 3,250 | 3,260 | -20 | -0.6% | 5,400 |
| 2019/07/22 | 3,235 | 3,285 | 3,235 | 3,280 | +115 | +3.6% | 7,700 |
| 2019/07/19 | 3,120 | 3,245 | 3,090 | 3,165 | +55 | +1.8% | 7,500 |
| 2019/07/18 | 3,245 | 3,265 | 3,110 | 3,110 | -155 | -4.7% | 10,500 |
| 2019/07/17 | 3,315 | 3,335 | 3,265 | 3,265 | -50 | -1.5% | 12,100 |
| 2019/07/16 | 3,345 | 3,360 | 3,285 | 3,315 | -30 | -0.9% | 5,200 |
| 2019/07/12 | 3,370 | 3,370 | 3,260 | 3,345 | +20 | +0.6% | 6,900 |
| 2019/07/11 | 3,250 | 3,345 | 3,205 | 3,325 | +75 | +2.3% | 6,500 |
| 2019/07/10 | 3,240 | 3,315 | 3,160 | 3,250 | +5 | +0.2% | 7,500 |
| 2019/07/09 | 3,235 | 3,270 | 3,235 | 3,245 | +5 | +0.2% | 3,600 |
| 2019/07/08 | 3,275 | 3,275 | 3,240 | 3,240 | -75 | -2.3% | 3,800 |
| 2019/07/05 | 3,320 | 3,325 | 3,295 | 3,315 | ±0 | ±0% | 4,500 |
| 2019/07/04 | 3,325 | 3,345 | 3,310 | 3,315 | -15 | -0.5% | 2,000 |
| 2019/07/03 | 3,285 | 3,330 | 3,275 | 3,330 | -20 | -0.6% | 2,700 |
| 2019/07/02 | 3,230 | 3,350 | 3,230 | 3,350 | +50 | +1.5% | 4,100 |
| 2019/07/01 | 3,265 | 3,310 | 3,245 | 3,300 | +95 | +3% | 3,700 |
| 2019/06/28 | 3,230 | 3,235 | 3,200 | 3,205 | -25 | -0.8% | 2,400 |
| 2019/06/27 | 3,195 | 3,265 | 3,195 | 3,230 | +25 | +0.8% | 1,400 |
| 2019/06/26 | 3,225 | 3,225 | 3,200 | 3,205 | -20 | -0.6% | 2,000 |
| 2019/06/25 | 3,290 | 3,305 | 3,220 | 3,225 | -65 | -2% | 5,600 |
| 2019/06/24 | 3,275 | 3,310 | 3,275 | 3,290 | +15 | +0.5% | 2,700 |
| 2019/06/21 | 3,315 | 3,315 | 3,275 | 3,275 | -20 | -0.6% | 3,500 |
| 2019/06/20 | 3,295 | 3,300 | 3,255 | 3,295 | ±0 | ±0% | 3,100 |
| 2019/06/19 | 3,205 | 3,335 | 3,200 | 3,295 | +110 | +3.5% | 13,000 |
| 2019/06/18 | 3,275 | 3,275 | 3,140 | 3,185 | -60 | -1.8% | 6,600 |
| 2019/06/17 | 3,250 | 3,260 | 3,170 | 3,245 | +5 | +0.2% | 7,400 |
| 2019/06/14 | 3,240 | 3,260 | 3,185 | 3,240 | +25 | +0.8% | 9,700 |
| 2019/06/13 | 3,070 | 3,260 | 3,035 | 3,215 | +125 | +4% | 19,900 |
| 2019/06/12 | 3,055 | 3,165 | 3,055 | 3,090 | +35 | +1.1% | 12,800 |
| 2019/06/11 | 3,050 | 3,055 | 3,005 | 3,055 | +10 | +0.3% | 4,400 |
| 2019/06/10 | 2,972 | 3,055 | 2,972 | 3,045 | +81 | +2.7% | 6,300 |
| 2019/06/07 | 3,000 | 3,020 | 2,944 | 2,964 | -36 | -1.2% | 6,300 |
| 2019/06/06 | 3,020 | 3,030 | 2,970 | 3,000 | -10 | -0.3% | 8,000 |
| 2019/06/05 | 2,947 | 3,045 | 2,947 | 3,010 | +113 | +3.9% | 8,500 |
| 2019/06/04 | 2,906 | 2,990 | 2,897 | 2,897 | -3 | -0.1% | 6,800 |
| 2019/06/03 | 2,961 | 3,030 | 2,900 | 2,900 | -62 | -2.1% | 9,000 |
| 2019/05/31 | 3,040 | 3,050 | 2,948 | 2,962 | -118 | -3.8% | 6,500 |
| 2019/05/30 | 2,941 | 3,090 | 2,934 | 3,080 | +128 | +4.3% | 6,200 |
| 2019/05/29 | 2,970 | 2,976 | 2,918 | 2,952 | -8 | -0.3% | 8,600 |
| 2019/05/28 | 2,970 | 3,030 | 2,960 | 2,960 | -80 | -2.6% | 4,400 |
| 2019/05/27 | 3,045 | 3,045 | 3,005 | 3,040 | +15 | +0.5% | 3,400 |
| 2019/05/24 | 3,045 | 3,050 | 3,010 | 3,025 | -20 | -0.7% | 7,100 |
| 2019/05/23 | 3,035 | 3,055 | 2,890 | 3,045 | +5 | +0.2% | 8,200 |
| 2019/05/22 | 2,965 | 3,065 | 2,965 | 3,040 | +80 | +2.7% | 10,600 |
| 2019/05/21 | 2,930 | 2,973 | 2,865 | 2,960 | -17 | -0.6% | 5,000 |
| 2019/05/20 | 3,025 | 3,045 | 2,952 | 2,977 | -38 | -1.3% | 3,600 |
| 2019/05/17 | 2,982 | 3,050 | 2,970 | 3,015 | +29 | +1% | 8,600 |
| 2019/05/16 | 2,958 | 3,035 | 2,940 | 2,986 | +78 | +2.7% | 8,600 |
1401～
1450
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 | 214,300円 | +2.2% | +5.8% | 2.80% | 10.09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 | 141,500円 | +15.4% | +9.9% | 4.73% | 13.24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 | 62,600円 | +4.0% | -25.5% | 5.43% | 5.36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 | 84,400円 | +40.8% | +62.8% | 0.77% | 13.49倍 | 1.62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 | 87,700円 | -4.5% | +379.5% | 6.84% | 10.20倍 | 1.02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
