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 |
|---|---|---|---|---|---|---|---|
| 2019/02/26 | 3,770 | 3,810 | 3,770 | 3,800 | +30 | +0.8% | 4,400 |
| 2019/02/25 | 3,735 | 3,825 | 3,735 | 3,770 | +35 | +0.9% | 11,700 |
| 2019/02/22 | 3,690 | 3,735 | 3,665 | 3,735 | +35 | +0.9% | 3,400 |
| 2019/02/21 | 3,615 | 3,710 | 3,615 | 3,700 | +85 | +2.4% | 6,500 |
| 2019/02/20 | 3,615 | 3,700 | 3,615 | 3,615 | +5 | +0.1% | 4,400 |
| 2019/02/19 | 3,665 | 3,715 | 3,600 | 3,610 | -75 | -2% | 8,100 |
| 2019/02/18 | 3,620 | 3,735 | 3,615 | 3,685 | +60 | +1.7% | 9,300 |
| 2019/02/15 | 3,535 | 3,625 | 3,500 | 3,625 | +85 | +2.4% | 5,800 |
| 2019/02/14 | 3,550 | 3,590 | 3,510 | 3,540 | -10 | -0.3% | 7,200 |
| 2019/02/13 | 3,545 | 3,650 | 3,490 | 3,550 | +20 | +0.6% | 11,800 |
| 2019/02/12 | 3,510 | 3,590 | 3,505 | 3,530 | +30 | +0.9% | 9,900 |
| 2019/02/08 | 3,635 | 3,690 | 3,500 | 3,500 | -165 | -4.5% | 14,700 |
| 2019/02/07 | 3,665 | 3,700 | 3,620 | 3,665 | ±0 | ±0% | 21,100 |
| 2019/02/06 | 3,630 | 3,720 | 3,630 | 3,665 | +65 | +1.8% | 16,500 |
| 2019/02/05 | 3,765 | 3,765 | 3,590 | 3,600 | -135 | -3.6% | 13,900 |
| 2019/02/04 | 3,750 | 3,785 | 3,675 | 3,735 | +135 | +3.8% | 27,500 |
| 2019/02/01 | 3,465 | 3,750 | 3,445 | 3,600 | +345 | +10.6% | 63,300 |
| 2019/01/31 | 3,225 | 3,370 | 3,215 | 3,255 | +40 | +1.2% | 10,800 |
| 2019/01/30 | 3,355 | 3,370 | 3,210 | 3,215 | -105 | -3.2% | 7,900 |
| 2019/01/29 | 3,205 | 3,360 | 3,180 | 3,320 | +45 | +1.4% | 11,100 |
| 2019/01/28 | 3,320 | 3,390 | 3,205 | 3,275 | -5 | -0.2% | 15,500 |
| 2019/01/25 | 3,250 | 3,300 | 3,250 | 3,280 | +50 | +1.5% | 4,000 |
| 2019/01/24 | 3,160 | 3,255 | 3,130 | 3,230 | +60 | +1.9% | 4,200 |
| 2019/01/23 | 3,140 | 3,180 | 3,140 | 3,170 | -50 | -1.6% | 1,100 |
| 2019/01/22 | 3,215 | 3,255 | 3,160 | 3,220 | -35 | -1.1% | 1,700 |
| 2019/01/21 | 3,240 | 3,275 | 3,240 | 3,255 | +45 | +1.4% | 2,700 |
| 2019/01/18 | 3,245 | 3,270 | 3,190 | 3,210 | -75 | -2.3% | 2,900 |
| 2019/01/17 | 3,240 | 3,285 | 3,195 | 3,285 | +80 | +2.5% | 3,200 |
| 2019/01/16 | 3,295 | 3,300 | 3,205 | 3,205 | -105 | -3.2% | 5,800 |
| 2019/01/15 | 3,135 | 3,310 | 3,040 | 3,310 | +175 | +5.6% | 5,100 |
| 2019/01/11 | 3,100 | 3,175 | 3,100 | 3,135 | +40 | +1.3% | 3,500 |
| 2019/01/10 | 3,155 | 3,155 | 3,035 | 3,095 | -75 | -2.4% | 6,600 |
| 2019/01/09 | 3,200 | 3,235 | 3,100 | 3,170 | -30 | -0.9% | 8,400 |
| 2019/01/08 | 3,100 | 3,255 | 3,100 | 3,200 | +100 | +3.2% | 5,800 |
| 2019/01/07 | 3,030 | 3,180 | 3,030 | 3,100 | +90 | +3% | 15,900 |
| 2019/01/04 | 2,910 | 3,100 | 2,875 | 3,010 | -30 | -1% | 7,800 |
| 2018/12/28 | 3,090 | 3,150 | 2,990 | 3,040 | -100 | -3.2% | 3,500 |
| 2018/12/27 | 2,935 | 3,140 | 2,935 | 3,140 | +273 | +9.5% | 5,900 |
| 2018/12/26 | 2,800 | 2,949 | 2,784 | 2,867 | +97 | +3.5% | 5,100 |
| 2018/12/25 | 2,929 | 2,929 | 2,759 | 2,770 | -159 | -5.4% | 18,400 |
| 2018/12/21 | 2,934 | 2,973 | 2,795 | 2,929 | -36 | -1.2% | 15,100 |
| 2018/12/20 | 3,140 | 3,140 | 2,920 | 2,965 | -170 | -5.4% | 6,800 |
| 2018/12/19 | 3,135 | 3,205 | 3,135 | 3,135 | -70 | -2.2% | 4,100 |
| 2018/12/18 | 3,225 | 3,235 | 3,180 | 3,205 | -60 | -1.8% | 3,900 |
| 2018/12/17 | 3,360 | 3,360 | 3,160 | 3,265 | -105 | -3.1% | 8,100 |
| 2018/12/14 | 3,275 | 3,415 | 3,225 | 3,370 | +95 | +2.9% | 16,300 |
| 2018/12/13 | 3,205 | 3,280 | 3,170 | 3,275 | +140 | +4.5% | 7,300 |
| 2018/12/12 | 3,175 | 3,185 | 3,135 | 3,135 | +30 | +1% | 3,100 |
| 2018/12/11 | 3,100 | 3,145 | 3,085 | 3,105 | +25 | +0.8% | 6,800 |
| 2018/12/10 | 3,155 | 3,155 | 3,075 | 3,080 | -75 | -2.4% | 5,300 |
1501～
1550
件表示中 / 3684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 | 212,900円 | +2.2% | +5.8% | 2.82% | 10.02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 |
| ＫＰＰＧＨＤ | 63,100円 | +4.0% | -25.5% | 5.39% | 5.41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 |
| モリト | 140,900円 | +15.4% | +9.9% | 4.76% | 13.19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 |
| Ｃｉメディカル | 82,000円 | +40.8% | +62.8% | 0.79% | 13.11倍 | 1.57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 |
| ウインパートナ | 130,100円 | +1.2% | +3.8% | 4.00% | 20.18倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
