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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,179 | 2,185 | 2,147 | 2,147 | -37 | -1.7% | 12,100 |
| 2024/04/11 | 2,151 | 2,199 | 2,148 | 2,184 | +10 | +0.5% | 10,400 |
| 2024/04/10 | 2,180 | 2,188 | 2,174 | 2,174 | -6 | -0.3% | 5,200 |
| 2024/04/09 | 2,205 | 2,205 | 2,166 | 2,180 | -5 | -0.2% | 10,400 |
| 2024/04/08 | 2,178 | 2,198 | 2,150 | 2,185 | +32 | +1.5% | 11,000 |
| 2024/04/05 | 2,146 | 2,154 | 2,110 | 2,153 | -23 | -1.1% | 18,200 |
| 2024/04/04 | 2,182 | 2,204 | 2,161 | 2,176 | -11 | -0.5% | 15,700 |
| 2024/04/03 | 2,133 | 2,192 | 2,130 | 2,187 | +26 | +1.2% | 16,700 |
| 2024/04/02 | 2,201 | 2,201 | 2,142 | 2,161 | -44 | -2% | 26,300 |
| 2024/04/01 | 2,286 | 2,286 | 2,204 | 2,205 | -81 | -3.5% | 21,000 |
| 2024/03/29 | 2,251 | 2,305 | 2,211 | 2,286 | +51 | +2.3% | 23,600 |
| 2024/03/28 | 2,307 | 2,368 | 2,235 | 2,235 | -5,105 | -69.6% | 29,800 |
| 2024/03/27 | 7,250 | 7,360 | 7,200 | 7,340 | +180 | +2.5% | 19,700 |
| 2024/03/26 | 7,200 | 7,390 | 7,080 | 7,160 | -60 | -0.8% | 15,800 |
| 2024/03/25 | 7,190 | 7,250 | 7,140 | 7,220 | -50 | -0.7% | 9,400 |
| 2024/03/22 | 7,310 | 7,310 | 7,180 | 7,270 | -40 | -0.5% | 7,600 |
| 2024/03/21 | 7,000 | 7,320 | 7,000 | 7,310 | +320 | +4.6% | 9,700 |
| 2024/03/19 | 6,970 | 7,050 | 6,950 | 6,990 | ±0 | ±0% | 3,300 |
| 2024/03/18 | 7,080 | 7,100 | 6,990 | 6,990 | -60 | -0.9% | 5,100 |
| 2024/03/15 | 6,970 | 7,050 | 6,770 | 7,050 | +70 | +1% | 5,300 |
| 2024/03/14 | 6,800 | 7,030 | 6,730 | 6,980 | +280 | +4.2% | 3,800 |
| 2024/03/13 | 6,790 | 6,790 | 6,640 | 6,700 | -90 | -1.3% | 6,700 |
| 2024/03/12 | 6,700 | 6,790 | 6,570 | 6,790 | +60 | +0.9% | 7,900 |
| 2024/03/11 | 6,850 | 6,860 | 6,600 | 6,730 | -180 | -2.6% | 5,900 |
| 2024/03/08 | 6,880 | 7,020 | 6,880 | 6,910 | -70 | -1% | 5,600 |
| 2024/03/07 | 7,150 | 7,150 | 6,920 | 6,980 | -170 | -2.4% | 3,400 |
| 2024/03/06 | 7,090 | 7,150 | 7,090 | 7,150 | +60 | +0.8% | 2,700 |
| 2024/03/05 | 7,070 | 7,100 | 7,000 | 7,090 | +20 | +0.3% | 4,600 |
| 2024/03/04 | 7,200 | 7,220 | 7,070 | 7,070 | +20 | +0.3% | 7,100 |
| 2024/03/01 | 7,050 | 7,100 | 7,030 | 7,050 | -20 | -0.3% | 2,000 |
| 2024/02/29 | 7,060 | 7,120 | 6,950 | 7,070 | ±0 | ±0% | 7,000 |
| 2024/02/28 | 6,900 | 7,070 | 6,900 | 7,070 | +140 | +2% | 4,600 |
| 2024/02/27 | 7,050 | 7,050 | 6,930 | 6,930 | -140 | -2% | 3,300 |
| 2024/02/26 | 6,910 | 7,240 | 6,910 | 7,070 | +160 | +2.3% | 14,300 |
| 2024/02/22 | 6,920 | 6,920 | 6,840 | 6,910 | +40 | +0.6% | 5,100 |
| 2024/02/21 | 6,880 | 6,910 | 6,820 | 6,870 | ±0 | ±0% | 1,800 |
| 2024/02/20 | 6,810 | 6,940 | 6,810 | 6,870 | +60 | +0.9% | 5,300 |
| 2024/02/19 | 6,800 | 6,810 | 6,710 | 6,810 | -30 | -0.4% | 4,300 |
| 2024/02/16 | 6,550 | 6,850 | 6,550 | 6,840 | +290 | +4.4% | 6,800 |
| 2024/02/15 | 6,640 | 6,640 | 6,550 | 6,550 | -50 | -0.8% | 3,800 |
| 2024/02/14 | 6,640 | 6,750 | 6,520 | 6,600 | -100 | -1.5% | 5,700 |
| 2024/02/13 | 6,620 | 6,700 | 6,520 | 6,700 | +80 | +1.2% | 4,700 |
| 2024/02/09 | 6,740 | 6,750 | 6,620 | 6,620 | -120 | -1.8% | 4,600 |
| 2024/02/08 | 6,750 | 6,790 | 6,670 | 6,740 | -80 | -1.2% | 5,500 |
| 2024/02/07 | 6,800 | 6,880 | 6,800 | 6,820 | +20 | +0.3% | 1,800 |
| 2024/02/06 | 6,970 | 6,970 | 6,800 | 6,800 | -100 | -1.4% | 6,600 |
| 2024/02/05 | 6,830 | 6,900 | 6,820 | 6,900 | +80 | +1.2% | 3,300 |
| 2024/02/02 | 7,050 | 7,050 | 6,820 | 6,820 | -180 | -2.6% | 5,000 |
| 2024/02/01 | 7,090 | 7,170 | 6,930 | 7,000 | +290 | +4.3% | 11,600 |
| 2024/01/31 | 6,790 | 6,830 | 6,680 | 6,710 | -80 | -1.2% | 5,300 |
151～
200
件表示中 / 3585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 | 192,400円 | +2.2% | +5.8% | 3.12% | 9.28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 |
| 東陽テク | 148,300円 | -5.8% | -28.9% | 4.65% | 18.20倍 | 1.14倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| ヤマタネ | 340,500円 | +26.0% | -2.6% | 2.64% | 13.01倍 | 0.64倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| ウインパートナ | 122,400円 | +1.2% | +3.8% | 4.17% | 18.79倍 | 1.53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 | 98,000円 | -36.3% | -66.4% | 1.58% | 32.45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
