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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 6,390 | 6,410 | 6,300 | 6,370 | -20 | -0.3% | 2,900 |
| 2023/12/15 | 6,310 | 6,410 | 6,310 | 6,390 | +40 | +0.6% | 2,200 |
| 2023/12/14 | 6,380 | 6,420 | 6,300 | 6,350 | -30 | -0.5% | 5,500 |
| 2023/12/13 | 6,480 | 6,490 | 6,360 | 6,380 | -110 | -1.7% | 2,800 |
| 2023/12/12 | 6,550 | 6,580 | 6,430 | 6,490 | ±0 | ±0% | 6,900 |
| 2023/12/11 | 6,420 | 6,520 | 6,370 | 6,490 | +70 | +1.1% | 7,100 |
| 2023/12/08 | 6,380 | 6,430 | 6,320 | 6,420 | +40 | +0.6% | 10,200 |
| 2023/12/07 | 6,360 | 6,460 | 6,360 | 6,380 | -30 | -0.5% | 5,700 |
| 2023/12/06 | 6,310 | 6,430 | 6,260 | 6,410 | +100 | +1.6% | 5,000 |
| 2023/12/05 | 6,340 | 6,460 | 6,310 | 6,310 | -30 | -0.5% | 8,100 |
| 2023/12/04 | 6,350 | 6,400 | 6,240 | 6,340 | +80 | +1.3% | 9,000 |
| 2023/12/01 | 6,040 | 6,370 | 6,040 | 6,260 | +220 | +3.6% | 12,600 |
| 2023/11/30 | 5,950 | 6,060 | 5,950 | 6,040 | +120 | +2% | 3,700 |
| 2023/11/29 | 6,020 | 6,100 | 5,900 | 5,920 | -110 | -1.8% | 5,700 |
| 2023/11/28 | 5,920 | 6,040 | 5,890 | 6,030 | +120 | +2% | 5,200 |
| 2023/11/27 | 5,960 | 5,960 | 5,910 | 5,910 | -20 | -0.3% | 800 |
| 2023/11/24 | 5,990 | 5,990 | 5,900 | 5,930 | ±0 | ±0% | 4,700 |
| 2023/11/22 | 5,800 | 5,990 | 5,800 | 5,930 | +90 | +1.5% | 4,500 |
| 2023/11/21 | 5,870 | 5,970 | 5,800 | 5,840 | -130 | -2.2% | 9,200 |
| 2023/11/20 | 6,000 | 6,110 | 5,920 | 5,970 | +30 | +0.5% | 16,000 |
| 2023/11/17 | 5,730 | 5,940 | 5,640 | 5,940 | +290 | +5.1% | 18,100 |
| 2023/11/16 | 5,420 | 5,650 | 5,390 | 5,650 | +300 | +5.6% | 13,400 |
| 2023/11/15 | 5,430 | 5,470 | 5,320 | 5,350 | -40 | -0.7% | 3,800 |
| 2023/11/14 | 5,420 | 5,420 | 5,340 | 5,390 | -30 | -0.6% | 3,000 |
| 2023/11/13 | 5,440 | 5,470 | 5,370 | 5,420 | +30 | +0.6% | 3,200 |
| 2023/11/10 | 5,350 | 5,390 | 5,300 | 5,390 | -40 | -0.7% | 2,900 |
| 2023/11/09 | 5,290 | 5,470 | 5,290 | 5,430 | +140 | +2.6% | 4,300 |
| 2023/11/08 | 5,510 | 5,510 | 5,290 | 5,290 | -190 | -3.5% | 8,900 |
| 2023/11/07 | 5,350 | 5,520 | 5,350 | 5,480 | +40 | +0.7% | 12,000 |
| 2023/11/06 | 5,300 | 5,460 | 5,300 | 5,440 | +180 | +3.4% | 11,800 |
| 2023/11/02 | 5,170 | 5,290 | 5,160 | 5,260 | +150 | +2.9% | 12,000 |
| 2023/11/01 | 5,100 | 5,160 | 5,040 | 5,110 | +90 | +1.8% | 14,100 |
| 2023/10/31 | 4,985 | 5,020 | 4,860 | 5,020 | +35 | +0.7% | 15,700 |
| 2023/10/30 | 4,860 | 5,090 | 4,825 | 4,985 | +215 | +4.5% | 93,200 |
| 2023/10/27 | 4,735 | 4,795 | 4,690 | 4,770 | +105 | +2.3% | 13,900 |
| 2023/10/26 | 4,735 | 4,735 | 4,625 | 4,665 | -100 | -2.1% | 12,900 |
| 2023/10/25 | 4,735 | 4,785 | 4,720 | 4,765 | +100 | +2.1% | 11,500 |
| 2023/10/24 | 4,675 | 4,740 | 4,565 | 4,665 | -10 | -0.2% | 13,000 |
| 2023/10/23 | 4,680 | 4,750 | 4,660 | 4,675 | -45 | -1% | 9,000 |
| 2023/10/20 | 4,725 | 4,740 | 4,655 | 4,720 | -15 | -0.3% | 10,000 |
| 2023/10/19 | 4,740 | 4,765 | 4,685 | 4,735 | -5 | -0.1% | 6,900 |
| 2023/10/18 | 4,710 | 4,780 | 4,680 | 4,740 | +30 | +0.6% | 10,100 |
| 2023/10/17 | 4,755 | 4,860 | 4,655 | 4,710 | ±0 | ±0% | 16,400 |
| 2023/10/16 | 4,745 | 4,755 | 4,665 | 4,710 | -100 | -2.1% | 10,500 |
| 2023/10/13 | 4,905 | 4,905 | 4,780 | 4,810 | -100 | -2% | 10,500 |
| 2023/10/12 | 4,775 | 4,910 | 4,730 | 4,910 | +115 | +2.4% | 9,700 |
| 2023/10/11 | 4,870 | 4,870 | 4,760 | 4,795 | -30 | -0.6% | 8,700 |
| 2023/10/10 | 4,785 | 4,845 | 4,785 | 4,825 | +110 | +2.3% | 8,200 |
| 2023/10/06 | 4,725 | 4,795 | 4,675 | 4,715 | -10 | -0.2% | 6,700 |
| 2023/10/05 | 4,570 | 4,725 | 4,570 | 4,725 | +180 | +4% | 11,300 |
101～
150
件表示中 / 3458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 | 227,400円 | +2.2% | +5.8% | 2.64% | 10.96倍 | 1.06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 |
| 三洋貿易 | 157,300円 | +2.8% | +4.9% | 2.86% | 9.24倍 | 0.97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 |
| テンポスＨＤ | 317,500円 | +23.4% | +29.8% | 0.31% | 21.59倍 | 2.75倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。１７年１１月持株会社化 |
| アルコニックス | 141,800円 | +5.8% | +32.2% | 4.09% | 9.50倍 | 0.65倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| 三共興 | 76,700円 | +8.1% | -1.7% | 3.52% | 13.91倍 | 0.65倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
市場注目の銘柄
チャート関連のコラム
