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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 211 | 211 | 207 | 209 | ±0 | ±0% | 47,000 |
| 2010/07/22 | 209 | 209 | 207 | 209 | ±0 | ±0% | 13,000 |
| 2010/07/21 | 206 | 210 | 206 | 209 | ±0 | ±0% | 31,000 |
| 2010/07/20 | 213 | 213 | 205 | 209 | -1 | -0.5% | 37,000 |
| 2010/07/16 | 211 | 212 | 209 | 210 | -5 | -2.3% | 11,000 |
| 2010/07/15 | 212 | 215 | 212 | 215 | -1 | -0.5% | 10,000 |
| 2010/07/14 | 216 | 218 | 216 | 216 | -2 | -0.9% | 9,000 |
| 2010/07/13 | 217 | 218 | 217 | 218 | +4 | +1.9% | 6,000 |
| 2010/07/12 | 216 | 219 | 214 | 214 | -1 | -0.5% | 16,000 |
| 2010/07/09 | 215 | 216 | 212 | 215 | +2 | +0.9% | 26,000 |
| 2010/07/08 | 213 | 218 | 211 | 213 | +1 | +0.5% | 31,000 |
| 2010/07/07 | 207 | 213 | 206 | 212 | +1 | +0.5% | 35,000 |
| 2010/07/06 | 210 | 215 | 203 | 211 | -2 | -0.9% | 70,000 |
| 2010/07/05 | 211 | 219 | 211 | 213 | ±0 | ±0% | 31,000 |
| 2010/07/02 | 215 | 215 | 213 | 213 | -2 | -0.9% | 10,000 |
| 2010/07/01 | 213 | 216 | 213 | 215 | ±0 | ±0% | 10,000 |
| 2010/06/30 | 215 | 223 | 215 | 215 | -7 | -3.2% | 18,000 |
| 2010/06/29 | 215 | 226 | 215 | 222 | +7 | +3.3% | 25,000 |
| 2010/06/28 | 221 | 221 | 215 | 215 | -8 | -3.6% | 36,000 |
| 2010/06/25 | 224 | 226 | 221 | 223 | -1 | -0.4% | 28,000 |
| 2010/06/24 | 224 | 226 | 224 | 224 | -6 | -2.6% | 13,000 |
| 2010/06/23 | 222 | 233 | 222 | 230 | ±0 | ±0% | 19,000 |
| 2010/06/22 | 230 | 235 | 230 | 230 | -5 | -2.1% | 31,000 |
| 2010/06/21 | 236 | 236 | 231 | 235 | +1 | +0.4% | 23,000 |
| 2010/06/18 | 234 | 237 | 234 | 234 | +2 | +0.9% | 38,000 |
| 2010/06/17 | 235 | 236 | 232 | 232 | -3 | -1.3% | 15,000 |
| 2010/06/16 | 235 | 237 | 233 | 235 | +1 | +0.4% | 37,000 |
| 2010/06/15 | 233 | 236 | 230 | 234 | +5 | +2.2% | 84,000 |
| 2010/06/14 | 227 | 230 | 224 | 229 | +11 | +5% | 66,000 |
| 2010/06/11 | 222 | 222 | 216 | 218 | -1 | -0.5% | 36,000 |
| 2010/06/10 | 218 | 221 | 218 | 219 | +2 | +0.9% | 35,000 |
| 2010/06/09 | 216 | 220 | 208 | 217 | +7 | +3.3% | 79,000 |
| 2010/06/08 | 207 | 210 | 207 | 210 | -2 | -0.9% | 14,000 |
| 2010/06/07 | 208 | 214 | 207 | 212 | -4 | -1.9% | 23,000 |
| 2010/06/04 | 215 | 217 | 214 | 216 | +2 | +0.9% | 11,000 |
| 2010/06/03 | 220 | 220 | 211 | 214 | -2 | -0.9% | 58,000 |
| 2010/06/02 | 216 | 219 | 216 | 216 | ±0 | ±0% | 10,000 |
| 2010/06/01 | 222 | 222 | 215 | 216 | -3 | -1.4% | 38,000 |
| 2010/05/31 | 212 | 219 | 210 | 219 | +7 | +3.3% | 45,000 |
| 2010/05/28 | 213 | 217 | 211 | 212 | +1 | +0.5% | 27,000 |
| 2010/05/27 | 206 | 217 | 206 | 211 | +2 | +1% | 50,000 |
| 2010/05/26 | 222 | 222 | 206 | 209 | -3 | -1.4% | 63,000 |
| 2010/05/25 | 212 | 213 | 210 | 212 | -3 | -1.4% | 69,000 |
| 2010/05/24 | 222 | 222 | 208 | 215 | -2 | -0.9% | 46,000 |
| 2010/05/21 | 212 | 219 | 211 | 217 | -9 | -4% | 65,000 |
| 2010/05/20 | 225 | 227 | 221 | 226 | -1 | -0.4% | 38,000 |
| 2010/05/19 | 223 | 227 | 218 | 227 | ±0 | ±0% | 40,000 |
| 2010/05/18 | 232 | 235 | 227 | 227 | -4 | -1.7% | 51,000 |
| 2010/05/17 | 233 | 236 | 228 | 231 | -5 | -2.1% | 113,000 |
| 2010/05/14 | 217 | 238 | 217 | 236 | +19 | +8.8% | 308,000 |
3601～
3650
件表示中 / 3677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 | 206,300円 | +2.2% | +5.8% | 2.91% | 9.71倍 | 0.91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 |
| モリト | 138,000円 | +9.2% | +6.6% | 4.86% | 13.39倍 | 0.92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 |
| ＫＰＰＧＨＤ | 60,000円 | +4.0% | -25.5% | 5.67% | 5.14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 |
| 三洋貿易 | 138,600円 | +2.1% | -5.1% | 4.11% | 8.15倍 | 0.84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 |
| ウインパートナ | 124,400円 | +1.2% | +3.8% | 4.18% | 19.30倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
