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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 3,285 | 3,340 | 3,100 | 3,155 | -130 | -4% | 13,700 |
| 2018/12/06 | 3,360 | 3,360 | 3,235 | 3,285 | -75 | -2.2% | 10,400 |
| 2018/12/05 | 3,320 | 3,415 | 3,320 | 3,360 | -30 | -0.9% | 4,700 |
| 2018/12/04 | 3,550 | 3,550 | 3,390 | 3,390 | -160 | -4.5% | 5,200 |
| 2018/12/03 | 3,380 | 3,560 | 3,380 | 3,550 | +180 | +5.3% | 5,800 |
| 2018/11/30 | 3,425 | 3,435 | 3,350 | 3,370 | -55 | -1.6% | 6,700 |
| 2018/11/29 | 3,430 | 3,445 | 3,415 | 3,425 | +35 | +1% | 2,000 |
| 2018/11/28 | 3,350 | 3,400 | 3,350 | 3,390 | +10 | +0.3% | 4,000 |
| 2018/11/27 | 3,445 | 3,445 | 3,325 | 3,380 | -40 | -1.2% | 5,200 |
| 2018/11/26 | 3,415 | 3,435 | 3,415 | 3,420 | +5 | +0.1% | 1,500 |
| 2018/11/22 | 3,415 | 3,440 | 3,370 | 3,415 | +60 | +1.8% | 4,500 |
| 2018/11/21 | 3,330 | 3,365 | 3,330 | 3,355 | -75 | -2.2% | 2,000 |
| 2018/11/20 | 3,450 | 3,470 | 3,420 | 3,430 | -20 | -0.6% | 5,400 |
| 2018/11/19 | 3,380 | 3,495 | 3,380 | 3,450 | +130 | +3.9% | 4,600 |
| 2018/11/16 | 3,380 | 3,425 | 3,230 | 3,320 | -20 | -0.6% | 9,500 |
| 2018/11/15 | 3,345 | 3,360 | 3,320 | 3,340 | -5 | -0.1% | 2,000 |
| 2018/11/14 | 3,300 | 3,385 | 3,290 | 3,345 | +15 | +0.5% | 7,200 |
| 2018/11/13 | 3,215 | 3,390 | 3,215 | 3,330 | -160 | -4.6% | 8,800 |
| 2018/11/12 | 3,525 | 3,535 | 3,455 | 3,490 | -50 | -1.4% | 4,100 |
| 2018/11/09 | 3,550 | 3,550 | 3,455 | 3,540 | +10 | +0.3% | 4,200 |
| 2018/11/08 | 3,600 | 3,600 | 3,530 | 3,530 | +25 | +0.7% | 4,500 |
| 2018/11/07 | 3,495 | 3,570 | 3,485 | 3,505 | +10 | +0.3% | 6,000 |
| 2018/11/06 | 3,460 | 3,550 | 3,460 | 3,495 | -5 | -0.1% | 5,000 |
| 2018/11/05 | 3,545 | 3,565 | 3,480 | 3,500 | -50 | -1.4% | 8,600 |
| 2018/11/02 | 3,505 | 3,550 | 3,490 | 3,550 | +70 | +2% | 10,900 |
| 2018/11/01 | 3,650 | 3,735 | 3,460 | 3,480 | +310 | +9.8% | 47,700 |
| 2018/10/31 | 3,170 | 3,235 | 3,080 | 3,170 | ±0 | ±0% | 5,300 |
| 2018/10/30 | 2,906 | 3,190 | 2,906 | 3,170 | +247 | +8.5% | 12,800 |
| 2018/10/29 | 2,921 | 2,990 | 2,921 | 2,923 | +3 | +0.1% | 5,200 |
| 2018/10/26 | 3,020 | 3,045 | 2,920 | 2,920 | -85 | -2.8% | 9,400 |
| 2018/10/25 | 3,130 | 3,130 | 3,005 | 3,005 | -130 | -4.1% | 10,600 |
| 2018/10/24 | 3,110 | 3,140 | 3,080 | 3,135 | +25 | +0.8% | 4,600 |
| 2018/10/23 | 3,170 | 3,170 | 3,090 | 3,110 | -60 | -1.9% | 6,800 |
| 2018/10/22 | 3,120 | 3,245 | 3,105 | 3,170 | +65 | +2.1% | 13,400 |
| 2018/10/19 | 3,105 | 3,210 | 3,070 | 3,105 | +5 | +0.2% | 17,800 |
| 2018/10/18 | 3,165 | 3,165 | 3,090 | 3,100 | -75 | -2.4% | 4,400 |
| 2018/10/17 | 3,235 | 3,235 | 3,130 | 3,175 | +65 | +2.1% | 4,900 |
| 2018/10/16 | 3,100 | 3,140 | 3,100 | 3,110 | +10 | +0.3% | 6,200 |
| 2018/10/15 | 3,215 | 3,215 | 3,100 | 3,100 | -115 | -3.6% | 4,300 |
| 2018/10/12 | 3,120 | 3,300 | 3,060 | 3,215 | +105 | +3.4% | 11,400 |
| 2018/10/11 | 3,110 | 3,165 | 3,110 | 3,110 | -125 | -3.9% | 7,600 |
| 2018/10/10 | 3,250 | 3,315 | 3,235 | 3,235 | -20 | -0.6% | 3,200 |
| 2018/10/09 | 3,320 | 3,320 | 3,220 | 3,255 | -95 | -2.8% | 4,900 |
| 2018/10/05 | 3,395 | 3,395 | 3,350 | 3,350 | -50 | -1.5% | 2,600 |
| 2018/10/04 | 3,400 | 3,415 | 3,340 | 3,400 | +10 | +0.3% | 4,600 |
| 2018/10/03 | 3,465 | 3,465 | 3,385 | 3,390 | -90 | -2.6% | 4,500 |
| 2018/10/02 | 3,460 | 3,510 | 3,460 | 3,480 | +25 | +0.7% | 5,700 |
| 2018/10/01 | 3,450 | 3,465 | 3,430 | 3,455 | +5 | +0.1% | 3,200 |
| 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 |
1551～
1600
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
