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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 6,840 | 6,840 | 6,710 | 6,790 | -110 | -1.6% | 2,500 |
| 2024/01/29 | 6,780 | 6,900 | 6,780 | 6,900 | +120 | +1.8% | 2,800 |
| 2024/01/26 | 6,780 | 6,860 | 6,770 | 6,780 | ±0 | ±0% | 4,300 |
| 2024/01/25 | 6,560 | 6,800 | 6,560 | 6,780 | +230 | +3.5% | 5,500 |
| 2024/01/24 | 6,630 | 6,680 | 6,550 | 6,550 | -120 | -1.8% | 4,600 |
| 2024/01/23 | 6,620 | 6,700 | 6,570 | 6,670 | +80 | +1.2% | 5,500 |
| 2024/01/22 | 6,660 | 6,670 | 6,590 | 6,590 | -70 | -1.1% | 2,000 |
| 2024/01/19 | 6,770 | 6,780 | 6,620 | 6,660 | -110 | -1.6% | 4,400 |
| 2024/01/18 | 6,760 | 6,820 | 6,740 | 6,770 | +50 | +0.7% | 5,600 |
| 2024/01/17 | 6,700 | 6,820 | 6,680 | 6,720 | +60 | +0.9% | 6,500 |
| 2024/01/16 | 6,880 | 6,880 | 6,650 | 6,660 | -210 | -3.1% | 5,800 |
| 2024/01/15 | 6,640 | 6,900 | 6,640 | 6,870 | +290 | +4.4% | 5,500 |
| 2024/01/12 | 6,800 | 6,860 | 6,580 | 6,580 | -290 | -4.2% | 8,500 |
| 2024/01/11 | 6,590 | 6,920 | 6,530 | 6,870 | +390 | +6% | 18,900 |
| 2024/01/10 | 6,350 | 6,530 | 6,330 | 6,480 | +130 | +2% | 6,000 |
| 2024/01/09 | 6,190 | 6,350 | 6,160 | 6,350 | +200 | +3.3% | 4,500 |
| 2024/01/05 | 6,080 | 6,160 | 6,080 | 6,150 | +20 | +0.3% | 7,000 |
| 2024/01/04 | 6,330 | 6,330 | 6,130 | 6,130 | -300 | -4.7% | 13,600 |
| 2023/12/29 | 6,530 | 6,530 | 6,390 | 6,430 | -100 | -1.5% | 5,800 |
| 2023/12/28 | 6,540 | 6,570 | 6,490 | 6,530 | -20 | -0.3% | 3,800 |
| 2023/12/27 | 6,450 | 6,550 | 6,440 | 6,550 | +30 | +0.5% | 5,000 |
| 2023/12/26 | 6,410 | 6,520 | 6,410 | 6,520 | +10 | +0.2% | 3,000 |
| 2023/12/25 | 6,600 | 6,600 | 6,490 | 6,510 | -10 | -0.2% | 4,200 |
| 2023/12/22 | 6,450 | 6,560 | 6,450 | 6,520 | +90 | +1.4% | 4,800 |
| 2023/12/21 | 6,430 | 6,490 | 6,420 | 6,430 | -120 | -1.8% | 3,500 |
| 2023/12/20 | 6,430 | 6,600 | 6,410 | 6,550 | +120 | +1.9% | 7,600 |
| 2023/12/19 | 6,420 | 6,430 | 6,310 | 6,430 | +60 | +0.9% | 3,400 |
| 2023/12/18 | 6,390 | 6,410 | 6,300 | 6,370 | -20 | -0.3% | 2,900 |
| 2023/12/15 | 6,310 | 6,410 | 6,310 | 6,390 | +40 | +0.6% | 2,200 |
| 2023/12/14 | 6,380 | 6,420 | 6,300 | 6,350 | -30 | -0.5% | 5,500 |
| 2023/12/13 | 6,480 | 6,490 | 6,360 | 6,380 | -110 | -1.7% | 2,800 |
| 2023/12/12 | 6,550 | 6,580 | 6,430 | 6,490 | ±0 | ±0% | 6,900 |
| 2023/12/11 | 6,420 | 6,520 | 6,370 | 6,490 | +70 | +1.1% | 7,100 |
| 2023/12/08 | 6,380 | 6,430 | 6,320 | 6,420 | +40 | +0.6% | 10,200 |
| 2023/12/07 | 6,360 | 6,460 | 6,360 | 6,380 | -30 | -0.5% | 5,700 |
| 2023/12/06 | 6,310 | 6,430 | 6,260 | 6,410 | +100 | +1.6% | 5,000 |
| 2023/12/05 | 6,340 | 6,460 | 6,310 | 6,310 | -30 | -0.5% | 8,100 |
| 2023/12/04 | 6,350 | 6,400 | 6,240 | 6,340 | +80 | +1.3% | 9,000 |
| 2023/12/01 | 6,040 | 6,370 | 6,040 | 6,260 | +220 | +3.6% | 12,600 |
| 2023/11/30 | 5,950 | 6,060 | 5,950 | 6,040 | +120 | +2% | 3,700 |
| 2023/11/29 | 6,020 | 6,100 | 5,900 | 5,920 | -110 | -1.8% | 5,700 |
| 2023/11/28 | 5,920 | 6,040 | 5,890 | 6,030 | +120 | +2% | 5,200 |
| 2023/11/27 | 5,960 | 5,960 | 5,910 | 5,910 | -20 | -0.3% | 800 |
| 2023/11/24 | 5,990 | 5,990 | 5,900 | 5,930 | ±0 | ±0% | 4,700 |
| 2023/11/22 | 5,800 | 5,990 | 5,800 | 5,930 | +90 | +1.5% | 4,500 |
| 2023/11/21 | 5,870 | 5,970 | 5,800 | 5,840 | -130 | -2.2% | 9,200 |
| 2023/11/20 | 6,000 | 6,110 | 5,920 | 5,970 | +30 | +0.5% | 16,000 |
| 2023/11/17 | 5,730 | 5,940 | 5,640 | 5,940 | +290 | +5.1% | 18,100 |
| 2023/11/16 | 5,420 | 5,650 | 5,390 | 5,650 | +300 | +5.6% | 13,400 |
| 2023/11/15 | 5,430 | 5,470 | 5,320 | 5,350 | -40 | -0.7% | 3,800 |
201～
250
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
