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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/24 | 2,079 | 2,083 | 2,040 | 2,040 | -37 | -1.8% | 26,300 |
| 2024/07/23 | 2,095 | 2,121 | 2,076 | 2,077 | -7 | -0.3% | 15,100 |
| 2024/07/22 | 2,127 | 2,133 | 2,080 | 2,084 | -30 | -1.4% | 26,200 |
| 2024/07/19 | 2,137 | 2,137 | 2,103 | 2,114 | -18 | -0.8% | 16,200 |
| 2024/07/18 | 2,146 | 2,164 | 2,130 | 2,132 | -17 | -0.8% | 19,600 |
| 2024/07/17 | 2,146 | 2,168 | 2,140 | 2,149 | +14 | +0.7% | 17,900 |
| 2024/07/16 | 2,136 | 2,165 | 2,124 | 2,135 | +3 | +0.1% | 27,300 |
| 2024/07/12 | 2,142 | 2,163 | 2,121 | 2,132 | -19 | -0.9% | 20,800 |
| 2024/07/11 | 2,139 | 2,160 | 2,113 | 2,151 | +44 | +2.1% | 18,600 |
| 2024/07/10 | 2,126 | 2,134 | 2,107 | 2,107 | -28 | -1.3% | 20,600 |
| 2024/07/09 | 2,161 | 2,164 | 2,114 | 2,135 | -9 | -0.4% | 22,400 |
| 2024/07/08 | 2,190 | 2,190 | 2,143 | 2,144 | -46 | -2.1% | 22,900 |
| 2024/07/05 | 2,253 | 2,253 | 2,188 | 2,190 | -68 | -3% | 13,700 |
| 2024/07/04 | 2,233 | 2,262 | 2,230 | 2,258 | +38 | +1.7% | 11,700 |
| 2024/07/03 | 2,236 | 2,239 | 2,213 | 2,220 | -16 | -0.7% | 13,600 |
| 2024/07/02 | 2,244 | 2,249 | 2,225 | 2,236 | -4 | -0.2% | 17,400 |
| 2024/07/01 | 2,237 | 2,250 | 2,224 | 2,240 | +14 | +0.6% | 13,400 |
| 2024/06/28 | 2,275 | 2,275 | 2,194 | 2,226 | -51 | -2.2% | 14,000 |
| 2024/06/27 | 2,260 | 2,283 | 2,247 | 2,277 | +15 | +0.7% | 15,300 |
| 2024/06/26 | 2,278 | 2,278 | 2,239 | 2,262 | +4 | +0.2% | 14,500 |
| 2024/06/25 | 2,233 | 2,265 | 2,226 | 2,258 | +52 | +2.4% | 20,100 |
| 2024/06/24 | 2,197 | 2,219 | 2,186 | 2,206 | +26 | +1.2% | 14,500 |
| 2024/06/21 | 2,174 | 2,200 | 2,170 | 2,180 | +2 | +0.1% | 6,700 |
| 2024/06/20 | 2,237 | 2,237 | 2,160 | 2,178 | -51 | -2.3% | 14,400 |
| 2024/06/19 | 2,200 | 2,239 | 2,192 | 2,229 | +19 | +0.9% | 8,600 |
| 2024/06/18 | 2,172 | 2,215 | 2,165 | 2,210 | +62 | +2.9% | 8,600 |
| 2024/06/17 | 2,220 | 2,220 | 2,122 | 2,148 | -72 | -3.2% | 16,600 |
| 2024/06/14 | 2,190 | 2,222 | 2,190 | 2,220 | +63 | +2.9% | 27,400 |
| 2024/06/13 | 2,230 | 2,230 | 2,153 | 2,157 | -73 | -3.3% | 11,100 |
| 2024/06/12 | 2,222 | 2,233 | 2,217 | 2,230 | +23 | +1% | 14,500 |
| 2024/06/11 | 2,218 | 2,223 | 2,200 | 2,207 | -13 | -0.6% | 5,800 |
151～
200
件表示中 / 3673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 | 199,900円 | +2.2% | +5.8% | 3.00% | 9.41倍 | 0.88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 | 60,300円 | +4.0% | -25.5% | 5.64% | 5.17倍 | 0.44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 |
| 進 和 | 272,300円 | +4.1% | +8.9% | 4.11% | 12.16倍 | 0.88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 |
| 三洋貿易 | 134,300円 | +2.1% | -5.1% | 4.24% | 7.90倍 | 0.81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 |
| 黒田Ｇ | 85,200円 | -4.5% | +379.5% | 7.04% | 9.91倍 | 0.99倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
市場注目の銘柄
チャート関連のコラム
