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 |
|---|---|---|---|---|---|---|---|
| 2019/05/15 | 3,000 | 3,000 | 2,850 | 2,908 | -107 | -3.5% | 23,700 |
| 2019/05/14 | 2,987 | 3,035 | 2,954 | 3,015 | -15 | -0.5% | 15,400 |
| 2019/05/13 | 3,010 | 3,040 | 3,010 | 3,030 | +25 | +0.8% | 7,800 |
| 2019/05/10 | 3,010 | 3,045 | 2,933 | 3,005 | -165 | -5.2% | 30,900 |
| 2019/05/09 | 3,430 | 3,485 | 3,140 | 3,170 | -250 | -7.3% | 42,400 |
| 2019/05/08 | 3,460 | 3,460 | 3,405 | 3,420 | -60 | -1.7% | 8,200 |
| 2019/05/07 | 3,635 | 3,635 | 3,450 | 3,480 | -160 | -4.4% | 14,100 |
| 2019/04/26 | 3,635 | 3,735 | 3,635 | 3,640 | -135 | -3.6% | 18,300 |
| 2019/04/25 | 3,770 | 3,775 | 3,770 | 3,775 | +20 | +0.5% | 2,100 |
| 2019/04/24 | 3,785 | 3,790 | 3,755 | 3,755 | -35 | -0.9% | 3,600 |
| 2019/04/23 | 3,790 | 3,795 | 3,760 | 3,790 | ±0 | ±0% | 2,000 |
| 2019/04/22 | 3,790 | 3,835 | 3,790 | 3,790 | +5 | +0.1% | 2,900 |
| 2019/04/19 | 3,820 | 3,890 | 3,785 | 3,785 | -25 | -0.7% | 4,600 |
| 2019/04/18 | 3,940 | 3,940 | 3,800 | 3,810 | -130 | -3.3% | 4,800 |
| 2019/04/17 | 3,900 | 3,965 | 3,895 | 3,940 | +40 | +1% | 4,900 |
| 2019/04/16 | 3,945 | 3,960 | 3,890 | 3,900 | -35 | -0.9% | 3,700 |
| 2019/04/15 | 3,935 | 3,985 | 3,900 | 3,935 | +70 | +1.8% | 7,100 |
| 2019/04/12 | 3,895 | 3,895 | 3,825 | 3,865 | -35 | -0.9% | 8,200 |
| 2019/04/11 | 3,895 | 3,940 | 3,895 | 3,900 | +5 | +0.1% | 6,200 |
| 2019/04/10 | 3,875 | 3,905 | 3,855 | 3,895 | +10 | +0.3% | 3,000 |
| 2019/04/09 | 3,920 | 3,920 | 3,795 | 3,885 | -45 | -1.1% | 4,100 |
| 2019/04/08 | 4,010 | 4,010 | 3,910 | 3,930 | -30 | -0.8% | 2,300 |
| 2019/04/05 | 3,935 | 4,015 | 3,930 | 3,960 | +25 | +0.6% | 16,800 |
| 2019/04/04 | 3,900 | 3,935 | 3,880 | 3,935 | ±0 | ±0% | 3,300 |
| 2019/04/03 | 3,890 | 3,935 | 3,835 | 3,935 | +35 | +0.9% | 4,200 |
| 2019/04/02 | 3,930 | 3,935 | 3,860 | 3,900 | -20 | -0.5% | 4,400 |
| 2019/04/01 | 3,850 | 3,950 | 3,850 | 3,920 | +140 | +3.7% | 11,300 |
| 2019/03/29 | 4,015 | 4,015 | 3,780 | 3,780 | -225 | -5.6% | 10,400 |
| 2019/03/28 | 4,035 | 4,035 | 3,900 | 4,005 | -50 | -1.2% | 12,900 |
| 2019/03/27 | 4,045 | 4,055 | 3,920 | 4,055 | -85 | -2.1% | 19,400 |
| 2019/03/26 | 4,005 | 4,165 | 4,005 | 4,140 | +170 | +4.3% | 27,900 |
| 2019/03/25 | 4,040 | 4,040 | 3,920 | 3,970 | -130 | -3.2% | 12,600 |
| 2019/03/22 | 3,980 | 4,100 | 3,925 | 4,100 | +140 | +3.5% | 21,000 |
| 2019/03/20 | 3,930 | 3,975 | 3,860 | 3,960 | +160 | +4.2% | 29,600 |
| 2019/03/19 | 3,815 | 3,815 | 3,730 | 3,800 | +20 | +0.5% | 33,900 |
| 2019/03/18 | 3,900 | 3,900 | 3,755 | 3,780 | +65 | +1.7% | 30,400 |
| 2019/03/15 | 3,685 | 3,750 | 3,675 | 3,715 | +80 | +2.2% | 25,200 |
| 2019/03/14 | 3,720 | 3,735 | 3,635 | 3,635 | -75 | -2% | 19,700 |
| 2019/03/13 | 3,715 | 3,780 | 3,690 | 3,710 | -50 | -1.3% | 10,200 |
| 2019/03/12 | 3,715 | 3,760 | 3,670 | 3,760 | +80 | +2.2% | 7,600 |
| 2019/03/11 | 3,655 | 3,680 | 3,635 | 3,680 | +40 | +1.1% | 16,400 |
| 2019/03/08 | 3,735 | 3,780 | 3,620 | 3,640 | -155 | -4.1% | 18,100 |
| 2019/03/07 | 3,875 | 3,875 | 3,760 | 3,795 | -120 | -3.1% | 28,000 |
| 2019/03/06 | 3,880 | 3,920 | 3,870 | 3,915 | +20 | +0.5% | 9,900 |
| 2019/03/05 | 3,880 | 3,895 | 3,855 | 3,895 | +5 | +0.1% | 5,800 |
| 2019/03/04 | 3,900 | 3,910 | 3,865 | 3,890 | -5 | -0.1% | 3,100 |
| 2019/03/01 | 3,915 | 3,915 | 3,865 | 3,895 | -20 | -0.5% | 12,400 |
| 2019/02/28 | 3,860 | 3,935 | 3,855 | 3,915 | +70 | +1.8% | 15,900 |
| 2019/02/27 | 3,800 | 3,910 | 3,800 | 3,845 | +45 | +1.2% | 12,200 |
| 2019/02/26 | 3,770 | 3,810 | 3,770 | 3,800 | +30 | +0.8% | 4,400 |
1451～
1500
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 | 211,500円 | +2.2% | +5.8% | 2.84% | 9.96倍 | 0.94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 | 140,800円 | +15.4% | +9.9% | 4.76% | 13.18倍 | 0.94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 | 62,700円 | +4.0% | -25.5% | 5.42% | 5.37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 | 83,600円 | +40.8% | +62.8% | 0.78% | 13.37倍 | 1.60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
