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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 6,900 | 7,070 | 6,900 | 7,070 | +140 | +2% | 4,600 |
| 2024/02/27 | 7,050 | 7,050 | 6,930 | 6,930 | -140 | -2% | 3,300 |
| 2024/02/26 | 6,910 | 7,240 | 6,910 | 7,070 | +160 | +2.3% | 14,300 |
| 2024/02/22 | 6,920 | 6,920 | 6,840 | 6,910 | +40 | +0.6% | 5,100 |
| 2024/02/21 | 6,880 | 6,910 | 6,820 | 6,870 | ±0 | ±0% | 1,800 |
| 2024/02/20 | 6,810 | 6,940 | 6,810 | 6,870 | +60 | +0.9% | 5,300 |
| 2024/02/19 | 6,800 | 6,810 | 6,710 | 6,810 | -30 | -0.4% | 4,300 |
| 2024/02/16 | 6,550 | 6,850 | 6,550 | 6,840 | +290 | +4.4% | 6,800 |
| 2024/02/15 | 6,640 | 6,640 | 6,550 | 6,550 | -50 | -0.8% | 3,800 |
| 2024/02/14 | 6,640 | 6,750 | 6,520 | 6,600 | -100 | -1.5% | 5,700 |
| 2024/02/13 | 6,620 | 6,700 | 6,520 | 6,700 | +80 | +1.2% | 4,700 |
| 2024/02/09 | 6,740 | 6,750 | 6,620 | 6,620 | -120 | -1.8% | 4,600 |
| 2024/02/08 | 6,750 | 6,790 | 6,670 | 6,740 | -80 | -1.2% | 5,500 |
| 2024/02/07 | 6,800 | 6,880 | 6,800 | 6,820 | +20 | +0.3% | 1,800 |
| 2024/02/06 | 6,970 | 6,970 | 6,800 | 6,800 | -100 | -1.4% | 6,600 |
| 2024/02/05 | 6,830 | 6,900 | 6,820 | 6,900 | +80 | +1.2% | 3,300 |
| 2024/02/02 | 7,050 | 7,050 | 6,820 | 6,820 | -180 | -2.6% | 5,000 |
| 2024/02/01 | 7,090 | 7,170 | 6,930 | 7,000 | +290 | +4.3% | 11,600 |
| 2024/01/31 | 6,790 | 6,830 | 6,680 | 6,710 | -80 | -1.2% | 5,300 |
| 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 |
301～
350
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
