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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 4,695 | 4,695 | 4,535 | 4,545 | -180 | -3.8% | 15,600 |
| 2023/10/03 | 4,815 | 4,820 | 4,720 | 4,725 | -105 | -2.2% | 7,400 |
| 2023/10/02 | 4,925 | 4,965 | 4,830 | 4,830 | -95 | -1.9% | 11,400 |
| 2023/09/29 | 4,985 | 5,030 | 4,915 | 4,925 | -20 | -0.4% | 11,700 |
| 2023/09/28 | 4,965 | 5,060 | 4,920 | 4,945 | -50 | -1% | 16,900 |
| 2023/09/27 | 5,060 | 5,060 | 4,900 | 4,995 | -25 | -0.5% | 55,400 |
| 2023/09/26 | 5,200 | 5,210 | 5,000 | 5,020 | -220 | -4.2% | 37,000 |
| 2023/09/25 | 5,300 | 5,310 | 5,240 | 5,240 | -40 | -0.8% | 25,500 |
| 2023/09/22 | 5,130 | 5,330 | 5,100 | 5,280 | +70 | +1.3% | 13,400 |
| 2023/09/21 | 5,310 | 5,340 | 5,200 | 5,210 | -100 | -1.9% | 9,800 |
| 2023/09/20 | 5,440 | 5,440 | 5,310 | 5,310 | -130 | -2.4% | 11,700 |
| 2023/09/19 | 5,420 | 5,470 | 5,370 | 5,440 | +20 | +0.4% | 11,100 |
| 2023/09/15 | 5,300 | 5,440 | 5,280 | 5,420 | +130 | +2.5% | 11,400 |
| 2023/09/14 | 5,190 | 5,290 | 5,180 | 5,290 | +100 | +1.9% | 6,300 |
| 2023/09/13 | 5,190 | 5,220 | 5,120 | 5,190 | +20 | +0.4% | 8,000 |
| 2023/09/12 | 5,100 | 5,180 | 5,080 | 5,170 | +150 | +3% | 5,500 |
| 2023/09/11 | 5,080 | 5,090 | 5,000 | 5,020 | -70 | -1.4% | 3,600 |
| 2023/09/08 | 5,190 | 5,220 | 5,090 | 5,090 | -200 | -3.8% | 10,400 |
| 2023/09/07 | 5,200 | 5,290 | 5,190 | 5,290 | +40 | +0.8% | 7,100 |
| 2023/09/06 | 5,180 | 5,280 | 5,150 | 5,250 | +30 | +0.6% | 5,800 |
| 2023/09/05 | 5,010 | 5,300 | 5,010 | 5,220 | +160 | +3.2% | 28,800 |
| 2023/09/04 | 4,930 | 5,070 | 4,920 | 5,060 | +40 | +0.8% | 4,700 |
| 2023/09/01 | 4,995 | 5,050 | 4,975 | 5,020 | +30 | +0.6% | 8,500 |
| 2023/08/31 | 4,990 | 5,040 | 4,990 | 4,990 | ±0 | ±0% | 5,700 |
| 2023/08/30 | 4,960 | 4,990 | 4,940 | 4,990 | +55 | +1.1% | 3,600 |
| 2023/08/29 | 4,990 | 5,010 | 4,920 | 4,935 | -85 | -1.7% | 2,500 |
| 2023/08/28 | 4,965 | 5,020 | 4,965 | 5,020 | +85 | +1.7% | 2,700 |
| 2023/08/25 | 5,020 | 5,040 | 4,935 | 4,935 | -135 | -2.7% | 10,700 |
| 2023/08/24 | 4,950 | 5,070 | 4,950 | 5,070 | +190 | +3.9% | 7,000 |
| 2023/08/23 | 4,770 | 4,900 | 4,770 | 4,880 | +75 | +1.6% | 3,100 |
| 2023/08/22 | 4,775 | 4,825 | 4,765 | 4,805 | +80 | +1.7% | 3,100 |
| 2023/08/21 | 4,790 | 4,790 | 4,710 | 4,725 | -80 | -1.7% | 3,500 |
| 2023/08/18 | 4,830 | 4,875 | 4,800 | 4,805 | -85 | -1.7% | 4,700 |
| 2023/08/17 | 4,985 | 4,985 | 4,800 | 4,890 | -95 | -1.9% | 7,000 |
| 2023/08/16 | 4,990 | 5,050 | 4,985 | 4,985 | -15 | -0.3% | 6,600 |
| 2023/08/15 | 4,910 | 5,000 | 4,900 | 5,000 | +90 | +1.8% | 6,600 |
| 2023/08/14 | 4,910 | 4,925 | 4,850 | 4,910 | -30 | -0.6% | 6,100 |
| 2023/08/10 | 4,815 | 4,940 | 4,785 | 4,940 | +80 | +1.6% | 5,700 |
| 2023/08/09 | 4,940 | 4,940 | 4,860 | 4,860 | -60 | -1.2% | 3,700 |
| 2023/08/08 | 4,880 | 4,920 | 4,850 | 4,920 | +75 | +1.5% | 4,100 |
| 2023/08/07 | 4,755 | 4,925 | 4,745 | 4,845 | +90 | +1.9% | 6,600 |
| 2023/08/04 | 4,690 | 4,775 | 4,690 | 4,755 | +65 | +1.4% | 7,100 |
| 2023/08/03 | 4,740 | 4,765 | 4,640 | 4,690 | -120 | -2.5% | 10,400 |
| 2023/08/02 | 4,695 | 4,820 | 4,675 | 4,810 | +80 | +1.7% | 10,000 |
| 2023/08/01 | 4,690 | 4,740 | 4,665 | 4,730 | -30 | -0.6% | 15,400 |
| 2023/07/31 | 4,565 | 4,760 | 4,565 | 4,760 | +300 | +6.7% | 15,800 |
| 2023/07/28 | 4,525 | 4,525 | 4,405 | 4,460 | -75 | -1.7% | 8,900 |
| 2023/07/27 | 4,545 | 4,550 | 4,510 | 4,535 | -10 | -0.2% | 4,300 |
| 2023/07/26 | 4,615 | 4,615 | 4,525 | 4,545 | -40 | -0.9% | 5,200 |
| 2023/07/25 | 4,550 | 4,625 | 4,540 | 4,585 | +90 | +2% | 14,000 |
151～
200
件表示中 / 3458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 | 227,400円 | +2.2% | +5.8% | 2.64% | 10.96倍 | 1.06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 |
| 三洋貿易 | 157,300円 | +2.8% | +4.9% | 2.86% | 9.24倍 | 0.97倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| テンポスＨＤ | 317,500円 | +23.4% | +29.8% | 0.31% | 21.59倍 | 2.75倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。１７年１１月持株会社化 |
| アルコニックス | 141,800円 | +5.8% | +32.2% | 4.09% | 9.50倍 | 0.65倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| 三共興 | 76,700円 | +8.1% | -1.7% | 3.52% | 13.91倍 | 0.65倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
市場注目の銘柄
チャート関連のコラム
