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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,060 | 4,090 | 4,030 | 4,055 | +5 | +0.1% | 19,000 |
| 2023/06/19 | 4,010 | 4,090 | 4,010 | 4,050 | +45 | +1.1% | 35,500 |
| 2023/06/16 | 4,000 | 4,015 | 3,965 | 4,005 | +35 | +0.9% | 5,700 |
| 2023/06/15 | 3,990 | 4,020 | 3,970 | 3,970 | -35 | -0.9% | 9,100 |
| 2023/06/14 | 3,955 | 4,030 | 3,955 | 4,005 | +50 | +1.3% | 14,000 |
| 2023/06/13 | 3,950 | 3,960 | 3,915 | 3,955 | +20 | +0.5% | 11,600 |
| 2023/06/12 | 3,910 | 3,945 | 3,910 | 3,935 | +25 | +0.6% | 4,500 |
| 2023/06/09 | 3,875 | 3,920 | 3,875 | 3,910 | +30 | +0.8% | 10,700 |
| 2023/06/08 | 3,900 | 3,925 | 3,860 | 3,880 | -20 | -0.5% | 15,400 |
| 2023/06/07 | 3,930 | 4,000 | 3,890 | 3,900 | -30 | -0.8% | 24,300 |
| 2023/06/06 | 3,905 | 3,935 | 3,895 | 3,930 | +5 | +0.1% | 7,400 |
| 2023/06/05 | 3,900 | 3,940 | 3,895 | 3,925 | +40 | +1% | 18,500 |
| 2023/06/02 | 3,880 | 3,905 | 3,875 | 3,885 | +5 | +0.1% | 7,000 |
| 2023/06/01 | 3,830 | 3,880 | 3,830 | 3,880 | +50 | +1.3% | 5,300 |
| 2023/05/31 | 3,925 | 3,925 | 3,820 | 3,830 | -95 | -2.4% | 17,000 |
| 2023/05/30 | 3,955 | 3,960 | 3,905 | 3,925 | -30 | -0.8% | 16,100 |
| 2023/05/29 | 3,985 | 3,985 | 3,935 | 3,955 | +25 | +0.6% | 4,100 |
| 2023/05/26 | 3,980 | 3,995 | 3,930 | 3,930 | -25 | -0.6% | 4,900 |
| 2023/05/25 | 3,985 | 3,985 | 3,955 | 3,955 | -15 | -0.4% | 5,400 |
| 2023/05/24 | 3,980 | 4,000 | 3,950 | 3,970 | -20 | -0.5% | 9,700 |
| 2023/05/23 | 4,080 | 4,080 | 3,965 | 3,990 | -100 | -2.4% | 14,300 |
| 2023/05/22 | 4,055 | 4,090 | 4,035 | 4,090 | +50 | +1.2% | 7,100 |
| 2023/05/19 | 4,080 | 4,080 | 4,040 | 4,040 | -15 | -0.4% | 10,600 |
| 2023/05/18 | 4,035 | 4,065 | 4,015 | 4,055 | +20 | +0.5% | 5,200 |
| 2023/05/17 | 4,050 | 4,060 | 4,020 | 4,035 | +15 | +0.4% | 7,200 |
| 2023/05/16 | 4,095 | 4,095 | 4,020 | 4,020 | -20 | -0.5% | 6,200 |
| 2023/05/15 | 4,015 | 4,050 | 4,015 | 4,040 | +30 | +0.7% | 6,800 |
| 2023/05/12 | 4,070 | 4,080 | 4,010 | 4,010 | -30 | -0.7% | 7,700 |
| 2023/05/11 | 4,005 | 4,045 | 4,005 | 4,040 | +55 | +1.4% | 4,100 |
| 2023/05/10 | 4,050 | 4,130 | 3,980 | 3,985 | -265 | -6.2% | 24,500 |
| 2023/05/09 | 4,160 | 4,280 | 4,160 | 4,250 | +80 | +1.9% | 12,900 |
| 2023/05/08 | 4,150 | 4,185 | 4,150 | 4,170 | +20 | +0.5% | 2,500 |
| 2023/05/02 | 4,180 | 4,180 | 4,125 | 4,150 | -10 | -0.2% | 2,400 |
| 2023/05/01 | 4,150 | 4,160 | 4,125 | 4,160 | +20 | +0.5% | 3,000 |
| 2023/04/28 | 4,100 | 4,140 | 4,100 | 4,140 | +85 | +2.1% | 4,800 |
| 2023/04/27 | 4,055 | 4,100 | 4,055 | 4,055 | -10 | -0.2% | 7,900 |
| 2023/04/26 | 4,125 | 4,130 | 4,060 | 4,065 | -65 | -1.6% | 7,500 |
| 2023/04/25 | 4,150 | 4,190 | 4,100 | 4,130 | -5 | -0.1% | 10,600 |
| 2023/04/24 | 4,125 | 4,135 | 4,120 | 4,135 | +25 | +0.6% | 2,100 |
| 2023/04/21 | 4,130 | 4,140 | 4,090 | 4,110 | -10 | -0.2% | 4,700 |
| 2023/04/20 | 4,120 | 4,150 | 4,105 | 4,120 | ±0 | ±0% | 7,900 |
| 2023/04/19 | 4,130 | 4,145 | 4,080 | 4,120 | -10 | -0.2% | 5,200 |
| 2023/04/18 | 4,130 | 4,165 | 4,130 | 4,130 | +10 | +0.2% | 4,500 |
| 2023/04/17 | 4,120 | 4,140 | 4,115 | 4,120 | +10 | +0.2% | 2,500 |
| 2023/04/14 | 4,135 | 4,140 | 4,105 | 4,110 | -25 | -0.6% | 6,800 |
| 2023/04/13 | 4,065 | 4,135 | 4,060 | 4,135 | +70 | +1.7% | 3,400 |
| 2023/04/12 | 4,045 | 4,095 | 4,040 | 4,065 | +20 | +0.5% | 2,600 |
| 2023/04/11 | 4,000 | 4,045 | 3,990 | 4,045 | +55 | +1.4% | 2,600 |
| 2023/04/10 | 3,970 | 4,030 | 3,960 | 3,990 | ±0 | ±0% | 3,200 |
| 2023/04/07 | 4,000 | 4,000 | 3,945 | 3,990 | +60 | +1.5% | 5,500 |
351～
400
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 | 193,700円 | +2.2% | +5.8% | 3.10% | 9.34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 |
| 東陽テク | 148,600円 | -5.8% | -28.9% | 4.64% | 18.24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 | 344,000円 | +26.0% | -2.6% | 2.62% | 13.14倍 | 0.65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 | 123,000円 | +1.2% | +3.8% | 4.15% | 18.88倍 | 1.54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 | 98,200円 | -36.3% | -66.4% | 1.58% | 32.52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
