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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 2,163 | 2,179 | 2,125 | 2,179 | +1 | ±0% | 52,000 |
| 2025/02/05 | 2,193 | 2,193 | 2,150 | 2,178 | -14 | -0.6% | 31,100 |
| 2025/02/04 | 2,168 | 2,219 | 2,140 | 2,192 | +34 | +1.6% | 57,700 |
| 2025/02/03 | 2,184 | 2,184 | 2,120 | 2,158 | +172 | +8.7% | 152,200 |
| 2025/01/31 | 1,954 | 1,986 | 1,941 | 1,986 | +33 | +1.7% | 19,300 |
| 2025/01/30 | 1,946 | 1,958 | 1,942 | 1,953 | -2 | -0.1% | 11,400 |
| 2025/01/29 | 1,990 | 1,990 | 1,941 | 1,955 | -20 | -1% | 16,800 |
| 2025/01/28 | 1,960 | 1,975 | 1,950 | 1,975 | +22 | +1.1% | 12,600 |
| 2025/01/27 | 1,921 | 1,955 | 1,921 | 1,953 | +32 | +1.7% | 8,000 |
| 2025/01/24 | 1,929 | 1,936 | 1,888 | 1,921 | -8 | -0.4% | 32,500 |
| 2025/01/23 | 1,948 | 1,950 | 1,922 | 1,929 | -9 | -0.5% | 11,100 |
| 2025/01/22 | 1,944 | 1,944 | 1,930 | 1,938 | +14 | +0.7% | 5,300 |
| 2025/01/21 | 1,936 | 1,941 | 1,918 | 1,924 | -12 | -0.6% | 5,800 |
| 2025/01/20 | 1,937 | 1,950 | 1,936 | 1,936 | +8 | +0.4% | 6,600 |
| 2025/01/17 | 1,937 | 1,950 | 1,904 | 1,928 | -6 | -0.3% | 13,800 |
| 2025/01/16 | 1,960 | 1,967 | 1,934 | 1,934 | -15 | -0.8% | 15,800 |
| 2025/01/15 | 1,953 | 1,972 | 1,936 | 1,949 | +3 | +0.2% | 13,300 |
| 2025/01/14 | 1,996 | 1,998 | 1,942 | 1,946 | -50 | -2.5% | 26,700 |
| 2025/01/10 | 2,008 | 2,031 | 1,996 | 1,996 | -9 | -0.4% | 11,900 |
| 2025/01/09 | 2,000 | 2,028 | 2,000 | 2,005 | +5 | +0.3% | 12,100 |
| 2025/01/08 | 2,025 | 2,027 | 2,000 | 2,000 | -25 | -1.2% | 14,600 |
| 2025/01/07 | 2,056 | 2,059 | 2,020 | 2,025 | -19 | -0.9% | 11,500 |
| 2025/01/06 | 2,081 | 2,085 | 2,044 | 2,044 | -28 | -1.4% | 16,300 |
| 2024/12/30 | 2,098 | 2,100 | 2,070 | 2,072 | -19 | -0.9% | 7,300 |
| 2024/12/27 | 2,088 | 2,109 | 2,073 | 2,091 | -9 | -0.4% | 14,200 |
| 2024/12/26 | 2,094 | 2,106 | 2,081 | 2,100 | ±0 | ±0% | 13,700 |
| 2024/12/25 | 2,107 | 2,107 | 2,070 | 2,100 | +34 | +1.6% | 16,900 |
| 2024/12/24 | 2,101 | 2,110 | 2,058 | 2,066 | -19 | -0.9% | 14,500 |
| 2024/12/23 | 2,067 | 2,093 | 2,067 | 2,085 | +43 | +2.1% | 10,900 |
| 2024/12/20 | 2,034 | 2,064 | 2,031 | 2,042 | +48 | +2.4% | 19,200 |
| 2024/12/19 | 2,011 | 2,019 | 1,991 | 1,994 | -29 | -1.4% | 9,400 |
| 2024/12/18 | 2,005 | 2,041 | 2,000 | 2,023 | +21 | +1% | 15,600 |
| 2024/12/17 | 1,999 | 2,005 | 1,990 | 2,002 | +9 | +0.5% | 7,000 |
| 2024/12/16 | 1,970 | 2,002 | 1,970 | 1,993 | +24 | +1.2% | 8,000 |
| 2024/12/13 | 1,962 | 1,990 | 1,962 | 1,969 | -27 | -1.4% | 18,300 |
| 2024/12/12 | 1,990 | 2,000 | 1,977 | 1,996 | +33 | +1.7% | 17,900 |
| 2024/12/11 | 1,983 | 1,983 | 1,957 | 1,963 | -19 | -1% | 16,500 |
| 2024/12/10 | 1,998 | 2,008 | 1,982 | 1,982 | -11 | -0.6% | 15,100 |
| 2024/12/09 | 1,945 | 1,997 | 1,945 | 1,993 | +49 | +2.5% | 13,800 |
| 2024/12/06 | 1,933 | 1,955 | 1,919 | 1,944 | +11 | +0.6% | 12,800 |
| 2024/12/05 | 1,943 | 1,950 | 1,926 | 1,933 | +10 | +0.5% | 12,900 |
| 2024/12/04 | 1,939 | 1,939 | 1,910 | 1,923 | -31 | -1.6% | 16,400 |
| 2024/12/03 | 1,933 | 1,970 | 1,933 | 1,954 | +36 | +1.9% | 18,800 |
| 2024/12/02 | 1,905 | 1,929 | 1,903 | 1,918 | +26 | +1.4% | 11,100 |
| 2024/11/29 | 1,892 | 1,938 | 1,892 | 1,892 | +17 | +0.9% | 21,700 |
| 2024/11/28 | 1,863 | 1,894 | 1,863 | 1,875 | -3 | -0.2% | 12,000 |
| 2024/11/27 | 1,901 | 1,901 | 1,854 | 1,878 | -12 | -0.6% | 13,100 |
| 2024/11/26 | 1,894 | 1,910 | 1,886 | 1,890 | +4 | +0.2% | 11,600 |
| 2024/11/25 | 1,939 | 1,945 | 1,886 | 1,886 | -44 | -2.3% | 20,500 |
| 2024/11/22 | 1,924 | 1,944 | 1,924 | 1,930 | +6 | +0.3% | 6,600 |
101～
150
件表示中 / 3735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 | 244,000円 | +0.5% | +5.9% | 3.28% | 9.24倍 | 1.02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 |
| Ｃｉメディカル | 97,700円 | +48.2% | +73.2% | 0.67% | 12.21倍 | 1.87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 |
| テンポスＨＤ | 334,000円 | +13.7% | +25.4% | 0.27% | 19.13倍 | 2.54倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| カナデン | 196,000円 | +7.4% | +20.5% | 3.67% | 11.20倍 | 0.91倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 進 和 | 313,000円 | +4.1% | +8.9% | 3.58% | 13.98倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
