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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 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 |
| 2018/02/21 | 3,300 | 3,340 | 3,300 | 3,305 | ±0 | ±0% | 6,900 |
| 2018/02/20 | 3,310 | 3,315 | 3,275 | 3,305 | +15 | +0.5% | 4,900 |
| 2018/02/19 | 3,230 | 3,305 | 3,230 | 3,290 | +120 | +3.8% | 10,600 |
| 2018/02/16 | 3,170 | 3,230 | 3,170 | 3,170 | +65 | +2.1% | 8,900 |
| 2018/02/15 | 3,125 | 3,200 | 3,090 | 3,105 | +15 | +0.5% | 11,500 |
| 2018/02/14 | 3,225 | 3,250 | 3,075 | 3,090 | -85 | -2.7% | 10,800 |
| 2018/02/13 | 3,175 | 3,280 | 3,175 | 3,175 | ±0 | ±0% | 12,100 |
| 2018/02/09 | 3,090 | 3,185 | 3,040 | 3,175 | +30 | +1% | 14,800 |
| 2018/02/08 | 3,170 | 3,205 | 3,120 | 3,145 | +25 | +0.8% | 14,500 |
| 2018/02/07 | 3,120 | 3,250 | 3,120 | 3,120 | +70 | +2.3% | 13,700 |
| 2018/02/06 | 3,150 | 3,180 | 2,997 | 3,050 | -250 | -7.6% | 28,100 |
| 2018/02/05 | 3,385 | 3,385 | 3,295 | 3,300 | -110 | -3.2% | 18,600 |
| 2018/02/02 | 3,445 | 3,465 | 3,395 | 3,410 | -45 | -1.3% | 24,900 |
| 2018/02/01 | 3,495 | 3,495 | 3,335 | 3,455 | +240 | +7.5% | 57,600 |
| 2018/01/31 | 3,220 | 3,265 | 3,205 | 3,215 | ±0 | ±0% | 13,100 |
| 2018/01/30 | 3,230 | 3,275 | 3,195 | 3,215 | +10 | +0.3% | 7,400 |
| 2018/01/29 | 3,195 | 3,245 | 3,175 | 3,205 | +55 | +1.7% | 6,400 |
| 2018/01/26 | 3,225 | 3,250 | 3,150 | 3,150 | -65 | -2% | 5,500 |
| 2018/01/25 | 3,270 | 3,270 | 3,165 | 3,215 | -55 | -1.7% | 9,500 |
| 2018/01/24 | 3,315 | 3,320 | 3,255 | 3,270 | -30 | -0.9% | 9,700 |
| 2018/01/23 | 3,280 | 3,315 | 3,260 | 3,300 | +40 | +1.2% | 17,900 |
| 2018/01/22 | 3,230 | 3,325 | 3,230 | 3,260 | +15 | +0.5% | 9,800 |
| 2018/01/19 | 3,100 | 3,245 | 3,095 | 3,245 | +130 | +4.2% | 9,600 |
| 2018/01/18 | 3,170 | 3,200 | 3,115 | 3,115 | -50 | -1.6% | 6,200 |
| 2018/01/17 | 3,150 | 3,170 | 3,145 | 3,165 | -15 | -0.5% | 3,600 |
| 2018/01/16 | 3,200 | 3,200 | 3,160 | 3,180 | -10 | -0.3% | 2,800 |
| 2018/01/15 | 3,200 | 3,200 | 3,170 | 3,190 | +20 | +0.6% | 2,700 |
| 2018/01/12 | 3,200 | 3,210 | 3,140 | 3,170 | -30 | -0.9% | 4,500 |
| 2018/01/11 | 3,180 | 3,200 | 3,165 | 3,200 | +10 | +0.3% | 5,100 |
| 2018/01/10 | 3,155 | 3,245 | 3,150 | 3,190 | +15 | +0.5% | 16,900 |
| 2018/01/09 | 3,150 | 3,295 | 3,135 | 3,175 | +50 | +1.6% | 26,200 |
| 2018/01/05 | 3,200 | 3,200 | 3,100 | 3,125 | -30 | -1% | 14,400 |
| 2018/01/04 | 3,000 | 3,155 | 3,000 | 3,155 | +182 | +6.1% | 14,900 |
| 2017/12/29 | 2,971 | 2,978 | 2,929 | 2,973 | +22 | +0.7% | 5,900 |
| 2017/12/28 | 2,930 | 2,981 | 2,930 | 2,951 | +21 | +0.7% | 2,900 |
| 2017/12/27 | 2,879 | 2,949 | 2,879 | 2,930 | +51 | +1.8% | 6,500 |
| 2017/12/26 | 2,886 | 2,895 | 2,867 | 2,879 | -6 | -0.2% | 7,500 |
| 2017/12/25 | 2,900 | 2,925 | 2,865 | 2,885 | +40 | +1.4% | 7,100 |
| 2017/12/22 | 2,856 | 2,862 | 2,840 | 2,845 | -12 | -0.4% | 6,300 |
| 2017/12/21 | 2,875 | 2,877 | 2,849 | 2,857 | -19 | -0.7% | 2,500 |
| 2017/12/20 | 2,849 | 2,876 | 2,849 | 2,876 | +42 | +1.5% | 4,300 |
| 2017/12/19 | 2,806 | 2,849 | 2,806 | 2,834 | +46 | +1.6% | 6,900 |
| 2017/12/18 | 2,780 | 2,802 | 2,777 | 2,788 | +12 | +0.4% | 5,800 |
| 2017/12/15 | 2,789 | 2,824 | 2,772 | 2,776 | -6 | -0.2% | 6,400 |
| 2017/12/14 | 2,738 | 2,789 | 2,738 | 2,782 | +37 | +1.3% | 5,700 |
| 2017/12/13 | 2,796 | 2,796 | 2,744 | 2,745 | -51 | -1.8% | 6,000 |
1801～
1850
件表示中 / 3740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 | 246,600円 | +0.5% | +5.9% | 3.24% | 9.34倍 | 1.04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 | 78,300円 | +0.7% | -2.2% | 4.60% | 6.42倍 | 0.60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 |
| Ｃｉメディカル | 97,000円 | +48.2% | +73.2% | 0.67% | 12.13倍 | 1.86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 |
| テンポスＨＤ | 331,500円 | +13.7% | +25.4% | 0.27% | 18.99倍 | 2.52倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| カナデン | 199,500円 | +7.4% | +20.5% | 3.61% | 11.40倍 | 0.93倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
