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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,370 | 4,035 | 3,370 | 3,860 | +525 | +15.7% | 140,600 |
| 2018/05/07 | 3,355 | 3,355 | 3,300 | 3,335 | -30 | -0.9% | 4,700 |
| 2018/05/02 | 3,340 | 3,375 | 3,320 | 3,365 | +55 | +1.7% | 4,400 |
| 2018/05/01 | 3,480 | 3,480 | 3,310 | 3,310 | -125 | -3.6% | 9,900 |
| 2018/04/27 | 3,450 | 3,450 | 3,385 | 3,435 | -5 | -0.1% | 6,600 |
| 2018/04/26 | 3,325 | 3,450 | 3,325 | 3,440 | +120 | +3.6% | 8,100 |
| 2018/04/25 | 3,300 | 3,335 | 3,300 | 3,320 | +25 | +0.8% | 3,400 |
| 2018/04/24 | 3,250 | 3,295 | 3,245 | 3,295 | +40 | +1.2% | 4,200 |
| 2018/04/23 | 3,280 | 3,280 | 3,225 | 3,255 | -35 | -1.1% | 2,100 |
| 2018/04/20 | 3,285 | 3,320 | 3,275 | 3,290 | +5 | +0.2% | 4,000 |
| 2018/04/19 | 3,370 | 3,370 | 3,260 | 3,285 | -65 | -1.9% | 5,700 |
| 2018/04/18 | 3,350 | 3,350 | 3,325 | 3,350 | +5 | +0.1% | 3,400 |
| 2018/04/17 | 3,400 | 3,400 | 3,310 | 3,345 | -55 | -1.6% | 4,200 |
| 2018/04/16 | 3,390 | 3,410 | 3,355 | 3,400 | +5 | +0.1% | 2,700 |
| 2018/04/13 | 3,300 | 3,410 | 3,300 | 3,395 | +90 | +2.7% | 4,100 |
| 2018/04/12 | 3,350 | 3,370 | 3,270 | 3,305 | -45 | -1.3% | 9,700 |
| 2018/04/11 | 3,440 | 3,440 | 3,290 | 3,350 | -55 | -1.6% | 7,400 |
| 2018/04/10 | 3,275 | 3,405 | 3,180 | 3,405 | +140 | +4.3% | 10,500 |
| 2018/04/09 | 3,330 | 3,330 | 3,225 | 3,265 | -65 | -2% | 6,500 |
| 2018/04/06 | 3,470 | 3,470 | 3,320 | 3,330 | -125 | -3.6% | 8,800 |
| 2018/04/05 | 3,495 | 3,495 | 3,430 | 3,455 | +25 | +0.7% | 4,700 |
| 2018/04/04 | 3,445 | 3,445 | 3,375 | 3,430 | +5 | +0.1% | 6,200 |
| 2018/04/03 | 3,395 | 3,435 | 3,395 | 3,425 | -55 | -1.6% | 6,400 |
| 2018/04/02 | 3,475 | 3,525 | 3,405 | 3,480 | +50 | +1.5% | 5,800 |
| 2018/03/30 | 3,460 | 3,460 | 3,405 | 3,430 | +30 | +0.9% | 5,500 |
| 2018/03/29 | 3,500 | 3,500 | 3,355 | 3,400 | -65 | -1.9% | 7,000 |
| 2018/03/28 | 3,500 | 3,505 | 3,430 | 3,465 | -75 | -2.1% | 27,900 |
| 2018/03/27 | 3,585 | 3,585 | 3,480 | 3,540 | +45 | +1.3% | 26,800 |
| 2018/03/26 | 3,435 | 3,495 | 3,345 | 3,495 | +40 | +1.2% | 16,200 |
| 2018/03/23 | 3,595 | 3,625 | 3,435 | 3,455 | -250 | -6.7% | 19,600 |
| 2018/03/22 | 3,610 | 3,710 | 3,605 | 3,705 | +115 | +3.2% | 11,500 |
| 2018/03/20 | 3,500 | 3,615 | 3,480 | 3,590 | +35 | +1% | 15,500 |
| 2018/03/19 | 3,705 | 3,730 | 3,540 | 3,555 | -150 | -4% | 19,700 |
| 2018/03/16 | 3,745 | 3,750 | 3,680 | 3,705 | -5 | -0.1% | 23,600 |
| 2018/03/15 | 3,630 | 3,775 | 3,630 | 3,710 | +75 | +2.1% | 30,400 |
| 2018/03/14 | 3,510 | 3,670 | 3,505 | 3,635 | +120 | +3.4% | 42,600 |
| 2018/03/13 | 3,440 | 3,520 | 3,440 | 3,515 | +95 | +2.8% | 35,900 |
| 2018/03/12 | 3,375 | 3,465 | 3,365 | 3,420 | +110 | +3.3% | 21,800 |
| 2018/03/09 | 3,365 | 3,395 | 3,295 | 3,310 | -50 | -1.5% | 8,100 |
| 2018/03/08 | 3,430 | 3,470 | 3,345 | 3,360 | -10 | -0.3% | 9,600 |
| 2018/03/07 | 3,350 | 3,400 | 3,340 | 3,370 | +20 | +0.6% | 10,500 |
| 2018/03/06 | 3,280 | 3,375 | 3,280 | 3,350 | +105 | +3.2% | 12,200 |
| 2018/03/05 | 3,360 | 3,410 | 3,240 | 3,245 | -105 | -3.1% | 13,300 |
| 2018/03/02 | 3,305 | 3,425 | 3,305 | 3,350 | -80 | -2.3% | 20,700 |
| 2018/03/01 | 3,585 | 3,620 | 3,430 | 3,430 | -155 | -4.3% | 15,400 |
| 2018/02/28 | 3,470 | 3,615 | 3,470 | 3,585 | +140 | +4.1% | 17,600 |
| 2018/02/27 | 3,390 | 3,510 | 3,390 | 3,445 | +80 | +2.4% | 16,300 |
| 2018/02/26 | 3,295 | 3,375 | 3,295 | 3,365 | +75 | +2.3% | 7,200 |
| 2018/02/23 | 3,265 | 3,310 | 3,240 | 3,290 | -15 | -0.5% | 15,700 |
| 2018/02/22 | 3,275 | 3,340 | 3,270 | 3,305 | ±0 | ±0% | 9,900 |
1601～
1650
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
