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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,470 | 3,485 | 3,440 | 3,450 | ±0 | ±0% | 5,000 |
| 2018/09/27 | 3,565 | 3,565 | 3,425 | 3,450 | -120 | -3.4% | 5,700 |
| 2018/09/26 | 3,495 | 3,595 | 3,455 | 3,570 | +5 | +0.1% | 6,300 |
| 2018/09/25 | 3,440 | 3,565 | 3,390 | 3,565 | +125 | +3.6% | 12,800 |
| 2018/09/21 | 3,380 | 3,485 | 3,360 | 3,440 | +30 | +0.9% | 7,900 |
| 2018/09/20 | 3,445 | 3,445 | 3,350 | 3,410 | +15 | +0.4% | 5,700 |
| 2018/09/19 | 3,275 | 3,400 | 3,275 | 3,395 | +165 | +5.1% | 7,700 |
| 2018/09/18 | 3,175 | 3,240 | 3,175 | 3,230 | +60 | +1.9% | 6,600 |
| 2018/09/14 | 3,195 | 3,220 | 3,160 | 3,170 | +45 | +1.4% | 8,300 |
| 2018/09/13 | 3,115 | 3,135 | 3,115 | 3,125 | +20 | +0.6% | 2,600 |
| 2018/09/12 | 3,160 | 3,175 | 3,090 | 3,105 | -55 | -1.7% | 6,500 |
| 2018/09/11 | 3,115 | 3,160 | 3,105 | 3,160 | +45 | +1.4% | 3,100 |
| 2018/09/10 | 3,105 | 3,165 | 3,100 | 3,115 | +10 | +0.3% | 4,300 |
| 2018/09/07 | 3,145 | 3,145 | 3,105 | 3,105 | -110 | -3.4% | 5,100 |
| 2018/09/06 | 3,105 | 3,250 | 3,100 | 3,215 | +115 | +3.7% | 8,300 |
| 2018/09/05 | 3,080 | 3,130 | 3,060 | 3,100 | -50 | -1.6% | 9,600 |
| 2018/09/04 | 3,250 | 3,250 | 3,135 | 3,150 | -80 | -2.5% | 10,400 |
| 2018/09/03 | 3,290 | 3,310 | 3,205 | 3,230 | -45 | -1.4% | 6,500 |
| 2018/08/31 | 3,330 | 3,345 | 3,275 | 3,275 | -85 | -2.5% | 6,800 |
| 2018/08/30 | 3,380 | 3,380 | 3,315 | 3,360 | +5 | +0.1% | 8,600 |
| 2018/08/29 | 3,340 | 3,420 | 3,325 | 3,355 | +5 | +0.1% | 9,200 |
| 2018/08/28 | 3,360 | 3,400 | 3,335 | 3,350 | -10 | -0.3% | 10,700 |
| 2018/08/27 | 3,255 | 3,370 | 3,255 | 3,360 | +110 | +3.4% | 6,300 |
| 2018/08/24 | 3,215 | 3,260 | 3,195 | 3,250 | +35 | +1.1% | 8,600 |
| 2018/08/23 | 3,135 | 3,245 | 3,125 | 3,215 | +85 | +2.7% | 8,600 |
| 2018/08/22 | 3,045 | 3,155 | 3,045 | 3,130 | +100 | +3.3% | 8,900 |
| 2018/08/21 | 3,185 | 3,185 | 3,030 | 3,030 | -200 | -6.2% | 16,700 |
| 2018/08/20 | 3,290 | 3,290 | 3,230 | 3,230 | -50 | -1.5% | 4,100 |
| 2018/08/17 | 3,245 | 3,300 | 3,245 | 3,280 | +50 | +1.5% | 3,500 |
| 2018/08/16 | 3,325 | 3,330 | 3,210 | 3,230 | -110 | -3.3% | 9,100 |
| 2018/08/15 | 3,410 | 3,415 | 3,335 | 3,340 | -80 | -2.3% | 3,700 |
| 2018/08/14 | 3,340 | 3,420 | 3,340 | 3,420 | +80 | +2.4% | 6,600 |
| 2018/08/13 | 3,420 | 3,470 | 3,330 | 3,340 | -100 | -2.9% | 13,300 |
| 2018/08/10 | 3,445 | 3,490 | 3,425 | 3,440 | -50 | -1.4% | 5,200 |
| 2018/08/09 | 3,585 | 3,585 | 3,480 | 3,490 | -75 | -2.1% | 4,800 |
| 2018/08/08 | 3,540 | 3,570 | 3,500 | 3,565 | +25 | +0.7% | 6,200 |
| 2018/08/07 | 3,635 | 3,635 | 3,510 | 3,540 | -95 | -2.6% | 6,000 |
| 2018/08/06 | 3,685 | 3,695 | 3,630 | 3,635 | -25 | -0.7% | 4,300 |
| 2018/08/03 | 3,650 | 3,660 | 3,645 | 3,660 | +40 | +1.1% | 7,600 |
| 2018/08/02 | 3,685 | 3,705 | 3,620 | 3,620 | -65 | -1.8% | 4,400 |
| 2018/08/01 | 3,690 | 3,715 | 3,660 | 3,685 | -55 | -1.5% | 4,400 |
| 2018/07/31 | 3,750 | 3,775 | 3,660 | 3,740 | -10 | -0.3% | 7,400 |
| 2018/07/30 | 3,615 | 3,785 | 3,560 | 3,750 | -215 | -5.4% | 25,200 |
| 2018/07/27 | 3,920 | 3,980 | 3,870 | 3,965 | +115 | +3% | 8,000 |
| 2018/07/26 | 3,830 | 3,885 | 3,800 | 3,850 | +75 | +2% | 7,400 |
| 2018/07/25 | 3,730 | 3,775 | 3,725 | 3,775 | +60 | +1.6% | 3,200 |
| 2018/07/24 | 3,700 | 3,715 | 3,670 | 3,715 | +80 | +2.2% | 2,700 |
| 2018/07/23 | 3,610 | 3,695 | 3,610 | 3,635 | -15 | -0.4% | 3,400 |
| 2018/07/20 | 3,740 | 3,750 | 3,645 | 3,650 | -50 | -1.4% | 7,100 |
| 2018/07/19 | 3,605 | 3,710 | 3,600 | 3,700 | +105 | +2.9% | 5,200 |
1501～
1550
件表示中 / 3586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 | 193,000円 | +2.2% | +5.8% | 3.11% | 9.31倍 | 0.87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 |
| 高千穂交 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| フォーバル | 137,100円 | +5.5% | +7.0% | 2.19% | 17.00倍 | 2.17倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| ウインパートナ | 123,300円 | +1.2% | +3.8% | 4.14% | 18.93倍 | 1.54倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 新光商 | 98,500円 | -36.3% | -66.4% | 1.57% | 32.62倍 | 0.59倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
市場注目の銘柄
チャート関連のコラム
