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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,281 | 2,287 | 2,213 | 2,227 | -70 | -3% | 20,300 |
| 2024/05/13 | 2,290 | 2,310 | 2,275 | 2,297 | +30 | +1.3% | 22,200 |
| 2024/05/10 | 2,286 | 2,310 | 2,266 | 2,267 | -18 | -0.8% | 27,100 |
| 2024/05/09 | 2,231 | 2,305 | 2,205 | 2,285 | +160 | +7.5% | 62,100 |
| 2024/05/08 | 2,183 | 2,184 | 2,125 | 2,125 | -58 | -2.7% | 14,500 |
| 2024/05/07 | 2,176 | 2,193 | 2,169 | 2,183 | +31 | +1.4% | 18,000 |
| 2024/05/02 | 2,145 | 2,164 | 2,124 | 2,152 | +7 | +0.3% | 13,200 |
| 2024/05/01 | 2,190 | 2,190 | 2,141 | 2,145 | -51 | -2.3% | 13,100 |
| 2024/04/30 | 2,161 | 2,196 | 2,150 | 2,196 | +28 | +1.3% | 10,600 |
| 2024/04/26 | 2,145 | 2,182 | 2,109 | 2,168 | +20 | +0.9% | 17,300 |
| 2024/04/25 | 2,155 | 2,159 | 2,125 | 2,148 | -7 | -0.3% | 19,700 |
| 2024/04/24 | 2,150 | 2,168 | 2,127 | 2,155 | +6 | +0.3% | 21,000 |
| 2024/04/23 | 2,135 | 2,172 | 2,085 | 2,149 | +38 | +1.8% | 25,600 |
| 2024/04/22 | 2,097 | 2,120 | 2,089 | 2,111 | +33 | +1.6% | 16,800 |
| 2024/04/19 | 2,130 | 2,135 | 2,044 | 2,078 | -52 | -2.4% | 25,000 |
| 2024/04/18 | 2,041 | 2,130 | 2,023 | 2,130 | +91 | +4.5% | 16,900 |
| 2024/04/17 | 2,020 | 2,086 | 1,975 | 2,039 | +21 | +1% | 20,700 |
| 2024/04/16 | 2,120 | 2,120 | 2,016 | 2,018 | -113 | -5.3% | 28,700 |
| 2024/04/15 | 2,103 | 2,142 | 2,089 | 2,131 | -16 | -0.7% | 24,200 |
| 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 |
251～
300
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% | 8.39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% | 13.60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
