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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,535 | 3,730 | 3,535 | 3,595 | +60 | +1.7% | 4,600 |
| 2018/07/17 | 3,510 | 3,600 | 3,510 | 3,535 | +30 | +0.9% | 9,500 |
| 2018/07/13 | 3,465 | 3,510 | 3,465 | 3,505 | +45 | +1.3% | 3,300 |
| 2018/07/12 | 3,450 | 3,510 | 3,415 | 3,460 | +10 | +0.3% | 5,100 |
| 2018/07/11 | 3,500 | 3,500 | 3,440 | 3,450 | -50 | -1.4% | 5,700 |
| 2018/07/10 | 3,600 | 3,600 | 3,500 | 3,500 | -30 | -0.8% | 7,300 |
| 2018/07/09 | 3,555 | 3,575 | 3,510 | 3,530 | -45 | -1.3% | 7,200 |
| 2018/07/06 | 3,470 | 3,600 | 3,400 | 3,575 | +75 | +2.1% | 7,800 |
| 2018/07/05 | 3,650 | 3,660 | 3,500 | 3,500 | -150 | -4.1% | 5,700 |
| 2018/07/04 | 3,695 | 3,695 | 3,620 | 3,650 | -85 | -2.3% | 5,800 |
| 2018/07/03 | 3,785 | 3,785 | 3,730 | 3,735 | -45 | -1.2% | 5,600 |
| 2018/07/02 | 3,850 | 3,905 | 3,760 | 3,780 | -70 | -1.8% | 5,800 |
| 2018/06/29 | 3,935 | 3,935 | 3,815 | 3,850 | -55 | -1.4% | 4,000 |
| 2018/06/28 | 3,885 | 3,960 | 3,840 | 3,905 | +5 | +0.1% | 7,400 |
| 2018/06/27 | 3,915 | 3,920 | 3,870 | 3,900 | +15 | +0.4% | 3,700 |
| 2018/06/26 | 3,810 | 3,900 | 3,800 | 3,885 | +10 | +0.3% | 6,900 |
| 2018/06/25 | 3,985 | 3,995 | 3,875 | 3,875 | -80 | -2% | 3,800 |
| 2018/06/22 | 3,980 | 3,980 | 3,920 | 3,955 | -35 | -0.9% | 6,400 |
| 2018/06/21 | 4,030 | 4,030 | 3,980 | 3,990 | -20 | -0.5% | 2,900 |
| 2018/06/20 | 3,990 | 4,010 | 3,865 | 4,010 | +20 | +0.5% | 7,000 |
| 2018/06/19 | 3,985 | 4,055 | 3,900 | 3,990 | -120 | -2.9% | 15,700 |
| 2018/06/18 | 4,160 | 4,160 | 4,090 | 4,110 | -20 | -0.5% | 3,500 |
| 2018/06/15 | 4,250 | 4,250 | 4,125 | 4,130 | -100 | -2.4% | 6,400 |
| 2018/06/14 | 4,235 | 4,260 | 4,220 | 4,230 | -35 | -0.8% | 4,800 |
| 2018/06/13 | 4,310 | 4,310 | 4,230 | 4,265 | -50 | -1.2% | 3,200 |
| 2018/06/12 | 4,385 | 4,385 | 4,275 | 4,315 | -45 | -1% | 4,600 |
| 2018/06/11 | 4,390 | 4,390 | 4,330 | 4,360 | -25 | -0.6% | 7,400 |
| 2018/06/08 | 4,370 | 4,385 | 4,305 | 4,385 | +10 | +0.2% | 12,800 |
| 2018/06/07 | 4,115 | 4,385 | 4,115 | 4,375 | +290 | +7.1% | 34,500 |
| 2018/06/06 | 4,175 | 4,255 | 4,055 | 4,085 | -85 | -2% | 17,400 |
| 2018/06/05 | 4,145 | 4,170 | 4,105 | 4,170 | +65 | +1.6% | 10,200 |
| 2018/06/04 | 3,975 | 4,110 | 3,950 | 4,105 | +115 | +2.9% | 12,000 |
| 2018/06/01 | 3,915 | 3,990 | 3,915 | 3,990 | +30 | +0.8% | 16,000 |
| 2018/05/31 | 3,950 | 3,975 | 3,880 | 3,960 | +80 | +2.1% | 16,100 |
| 2018/05/30 | 3,800 | 3,880 | 3,795 | 3,880 | +25 | +0.6% | 10,200 |
| 2018/05/29 | 3,910 | 3,935 | 3,840 | 3,855 | -80 | -2% | 21,800 |
| 2018/05/28 | 4,065 | 4,085 | 3,915 | 3,935 | -150 | -3.7% | 10,100 |
| 2018/05/25 | 4,085 | 4,140 | 4,055 | 4,085 | ±0 | ±0% | 12,900 |
| 2018/05/24 | 4,115 | 4,115 | 4,060 | 4,085 | -30 | -0.7% | 11,000 |
| 2018/05/23 | 4,105 | 4,135 | 4,065 | 4,115 | -10 | -0.2% | 12,400 |
| 2018/05/22 | 4,115 | 4,155 | 4,115 | 4,125 | +45 | +1.1% | 18,100 |
| 2018/05/21 | 4,050 | 4,120 | 4,050 | 4,080 | +30 | +0.7% | 6,900 |
| 2018/05/18 | 4,065 | 4,075 | 4,000 | 4,050 | -25 | -0.6% | 6,900 |
| 2018/05/17 | 3,995 | 4,075 | 3,950 | 4,075 | +105 | +2.6% | 11,900 |
| 2018/05/16 | 4,025 | 4,075 | 3,945 | 3,970 | -75 | -1.9% | 11,900 |
| 2018/05/15 | 3,995 | 4,085 | 3,985 | 4,045 | +25 | +0.6% | 9,600 |
| 2018/05/14 | 4,120 | 4,120 | 3,955 | 4,020 | -110 | -2.7% | 26,400 |
| 2018/05/11 | 4,045 | 4,135 | 4,030 | 4,130 | +55 | +1.3% | 22,400 |
| 2018/05/10 | 4,015 | 4,075 | 4,010 | 4,075 | +45 | +1.1% | 23,400 |
| 2018/05/09 | 3,870 | 4,175 | 3,870 | 4,030 | +170 | +4.4% | 114,100 |
1551～
1600
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
