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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,800 | 1,836 | 1,800 | 1,829 | +41 | +2.3% | 33,200 |
| 2024/10/04 | 1,776 | 1,794 | 1,776 | 1,788 | +17 | +1% | 18,700 |
| 2024/10/03 | 1,765 | 1,787 | 1,746 | 1,771 | +31 | +1.8% | 22,600 |
| 2024/10/02 | 1,730 | 1,757 | 1,730 | 1,740 | -4 | -0.2% | 29,800 |
| 2024/10/01 | 1,739 | 1,753 | 1,725 | 1,744 | +13 | +0.8% | 19,600 |
| 2024/09/30 | 1,735 | 1,754 | 1,720 | 1,731 | -37 | -2.1% | 45,700 |
| 2024/09/27 | 1,765 | 1,779 | 1,746 | 1,768 | -36 | -2% | 114,800 |
| 2024/09/26 | 1,788 | 1,804 | 1,783 | 1,804 | +21 | +1.2% | 106,900 |
| 2024/09/25 | 1,818 | 1,818 | 1,757 | 1,783 | -3 | -0.2% | 55,200 |
| 2024/09/24 | 1,797 | 1,799 | 1,771 | 1,786 | +14 | +0.8% | 42,300 |
| 2024/09/20 | 1,779 | 1,788 | 1,765 | 1,772 | +8 | +0.5% | 36,300 |
| 2024/09/19 | 1,769 | 1,781 | 1,757 | 1,764 | +7 | +0.4% | 25,500 |
| 2024/09/18 | 1,737 | 1,763 | 1,736 | 1,757 | +10 | +0.6% | 20,500 |
| 2024/09/17 | 1,750 | 1,761 | 1,718 | 1,747 | +14 | +0.8% | 26,400 |
| 2024/09/13 | 1,720 | 1,748 | 1,712 | 1,733 | -23 | -1.3% | 32,500 |
| 2024/09/12 | 1,720 | 1,764 | 1,711 | 1,756 | +50 | +2.9% | 33,400 |
| 2024/09/11 | 1,720 | 1,732 | 1,693 | 1,706 | -34 | -2% | 38,100 |
| 2024/09/10 | 1,730 | 1,760 | 1,726 | 1,740 | -2 | -0.1% | 37,300 |
| 2024/09/09 | 1,721 | 1,757 | 1,710 | 1,742 | -11 | -0.6% | 39,600 |
| 2024/09/06 | 1,763 | 1,772 | 1,741 | 1,753 | -21 | -1.2% | 99,300 |
| 2024/09/05 | 1,780 | 1,801 | 1,717 | 1,774 | -23 | -1.3% | 108,700 |
| 2024/09/04 | 1,805 | 1,834 | 1,781 | 1,797 | -58 | -3.1% | 90,800 |
| 2024/09/03 | 1,841 | 1,856 | 1,818 | 1,855 | +19 | +1% | 34,000 |
| 2024/09/02 | 1,855 | 1,870 | 1,805 | 1,836 | -16 | -0.9% | 217,000 |
| 2024/08/30 | 1,833 | 1,861 | 1,822 | 1,852 | +17 | +0.9% | 170,800 |
| 2024/08/29 | 1,850 | 1,860 | 1,814 | 1,835 | -38 | -2% | 107,400 |
| 2024/08/28 | 1,865 | 1,877 | 1,848 | 1,873 | ±0 | ±0% | 63,700 |
| 2024/08/27 | 1,851 | 1,883 | 1,851 | 1,873 | +14 | +0.8% | 36,900 |
| 2024/08/26 | 1,859 | 1,873 | 1,847 | 1,859 | ±0 | ±0% | 41,300 |
| 2024/08/23 | 1,860 | 1,875 | 1,855 | 1,859 | -1 | -0.1% | 25,200 |
| 2024/08/22 | 1,853 | 1,862 | 1,840 | 1,860 | +9 | +0.5% | 21,000 |
| 2024/08/21 | 1,835 | 1,860 | 1,830 | 1,851 | -12 | -0.6% | 31,000 |
| 2024/08/20 | 1,856 | 1,863 | 1,833 | 1,863 | +7 | +0.4% | 44,200 |
| 2024/08/19 | 1,879 | 1,887 | 1,847 | 1,856 | -37 | -2% | 46,100 |
| 2024/08/16 | 1,883 | 1,893 | 1,879 | 1,893 | +37 | +2% | 22,500 |
| 2024/08/15 | 1,844 | 1,870 | 1,831 | 1,856 | +19 | +1% | 24,000 |
| 2024/08/14 | 1,851 | 1,852 | 1,820 | 1,837 | -23 | -1.2% | 23,800 |
| 2024/08/13 | 1,827 | 1,860 | 1,820 | 1,860 | +55 | +3% | 30,200 |
| 2024/08/09 | 1,830 | 1,834 | 1,770 | 1,805 | +15 | +0.8% | 34,300 |
| 2024/08/08 | 1,774 | 1,806 | 1,754 | 1,790 | -24 | -1.3% | 37,800 |
| 2024/08/07 | 1,771 | 1,860 | 1,751 | 1,814 | +29 | +1.6% | 24,300 |
| 2024/08/06 | 1,787 | 1,844 | 1,758 | 1,785 | +38 | +2.2% | 34,500 |
| 2024/08/05 | 1,757 | 1,770 | 1,655 | 1,747 | -110 | -5.9% | 75,300 |
| 2024/08/02 | 1,940 | 1,942 | 1,857 | 1,857 | -101 | -5.2% | 50,300 |
| 2024/08/01 | 2,022 | 2,022 | 1,945 | 1,958 | -93 | -4.5% | 45,100 |
| 2024/07/31 | 1,999 | 2,051 | 1,963 | 2,051 | +61 | +3.1% | 31,600 |
| 2024/07/30 | 1,986 | 2,004 | 1,957 | 1,990 | -8 | -0.4% | 39,700 |
| 2024/07/29 | 1,986 | 2,015 | 1,960 | 1,998 | +13 | +0.7% | 55,600 |
| 2024/07/26 | 2,000 | 2,015 | 1,979 | 1,985 | -12 | -0.6% | 28,600 |
| 2024/07/25 | 2,024 | 2,024 | 1,980 | 1,997 | -43 | -2.1% | 50,900 |
151～
200
件表示中 / 3704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 | 221,500円 | +0.5% | +5.9% | 3.61% | 8.38倍 | 0.93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 | 68,100円 | +0.7% | -2.2% | 5.29% | 5.62倍 | 0.52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 | 90,300円 | +48.2% | +73.2% | 0.72% | 11.29倍 | 1.73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 |
| モリト | 141,300円 | +15.4% | +9.9% | 4.74% | 13.22倍 | 0.94倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 進 和 | 304,500円 | +4.1% | +8.9% | 3.68% | 13.61倍 | 0.95倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
