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 |
---|---|---|---|---|---|---|---|
2025/06/13 | 2,350 | 2,350 | 2,295 | 2,305 | -28 | -1.2% | 21,300 |
2025/06/12 | 2,330 | 2,365 | 2,330 | 2,333 | +3 | +0.1% | 27,800 |
2025/06/11 | 2,300 | 2,345 | 2,300 | 2,330 | +50 | +2.2% | 31,100 |
2025/06/10 | 2,305 | 2,322 | 2,280 | 2,280 | -19 | -0.8% | 18,400 |
2025/06/09 | 2,292 | 2,308 | 2,290 | 2,299 | +9 | +0.4% | 16,600 |
2025/06/06 | 2,264 | 2,295 | 2,263 | 2,290 | +26 | +1.1% | 24,800 |
2025/06/05 | 2,292 | 2,292 | 2,261 | 2,264 | -29 | -1.3% | 14,100 |
2025/06/04 | 2,255 | 2,297 | 2,254 | 2,293 | +33 | +1.5% | 17,900 |
2025/06/03 | 2,276 | 2,280 | 2,259 | 2,260 | -16 | -0.7% | 19,100 |
2025/06/02 | 2,285 | 2,300 | 2,276 | 2,276 | -18 | -0.8% | 15,500 |
2025/05/30 | 2,253 | 2,294 | 2,253 | 2,294 | +21 | +0.9% | 17,900 |
2025/05/29 | 2,249 | 2,278 | 2,249 | 2,273 | +11 | +0.5% | 15,800 |
2025/05/28 | 2,274 | 2,300 | 2,261 | 2,262 | +2 | +0.1% | 24,200 |
2025/05/27 | 2,238 | 2,282 | 2,238 | 2,260 | +10 | +0.4% | 21,200 |
2025/05/26 | 2,222 | 2,262 | 2,222 | 2,250 | +21 | +0.9% | 22,200 |
2025/05/23 | 2,223 | 2,230 | 2,213 | 2,229 | +14 | +0.6% | 13,700 |
2025/05/22 | 2,239 | 2,239 | 2,209 | 2,215 | -20 | -0.9% | 14,800 |
2025/05/21 | 2,210 | 2,237 | 2,210 | 2,235 | +27 | +1.2% | 16,900 |
2025/05/20 | 2,247 | 2,250 | 2,204 | 2,208 | -39 | -1.7% | 24,000 |
2025/05/19 | 2,215 | 2,247 | 2,205 | 2,247 | +25 | +1.1% | 18,200 |
2025/05/16 | 2,235 | 2,235 | 2,201 | 2,222 | -2 | -0.1% | 11,400 |
2025/05/15 | 2,191 | 2,242 | 2,191 | 2,224 | +8 | +0.4% | 17,100 |
2025/05/14 | 2,225 | 2,225 | 2,161 | 2,216 | -12 | -0.5% | 40,100 |
2025/05/13 | 2,270 | 2,279 | 2,222 | 2,228 | -42 | -1.9% | 28,900 |
2025/05/12 | 2,315 | 2,365 | 2,240 | 2,270 | -45 | -1.9% | 157,200 |
2025/05/09 | 2,321 | 2,358 | 2,246 | 2,315 | +94 | +4.2% | 102,000 |
2025/05/08 | 2,178 | 2,221 | 2,154 | 2,221 | +34 | +1.6% | 17,300 |
2025/05/07 | 2,180 | 2,219 | 2,170 | 2,187 | +6 | +0.3% | 24,900 |
2025/05/02 | 2,172 | 2,225 | 2,100 | 2,181 | +13 | +0.6% | 51,500 |
2025/05/01 | 2,163 | 2,175 | 2,157 | 2,168 | +5 | +0.2% | 9,900 |
2025/04/30 | 2,151 | 2,178 | 2,145 | 2,163 | ±0 | ±0% | 10,900 |
2025/04/28 | 2,170 | 2,170 | 2,133 | 2,163 | -7 | -0.3% | 18,700 |
2025/04/25 | 2,170 | 2,179 | 2,155 | 2,170 | +16 | +0.7% | 11,600 |
2025/04/24 | 2,182 | 2,188 | 2,147 | 2,154 | -28 | -1.3% | 9,300 |
2025/04/23 | 2,178 | 2,191 | 2,169 | 2,182 | +22 | +1% | 16,800 |
2025/04/22 | 2,139 | 2,173 | 2,139 | 2,160 | +31 | +1.5% | 15,000 |
2025/04/21 | 2,145 | 2,149 | 2,115 | 2,129 | -16 | -0.7% | 7,100 |
2025/04/18 | 2,100 | 2,145 | 2,095 | 2,145 | +56 | +2.7% | 13,300 |
2025/04/17 | 2,060 | 2,090 | 2,060 | 2,089 | +4 | +0.2% | 4,400 |
2025/04/16 | 2,086 | 2,100 | 2,072 | 2,085 | -1 | ±0% | 10,800 |
2025/04/15 | 2,094 | 2,099 | 2,083 | 2,086 | -2 | -0.1% | 12,600 |
2025/04/14 | 2,080 | 2,112 | 2,074 | 2,088 | +28 | +1.4% | 14,300 |
2025/04/11 | 2,028 | 2,070 | 1,999 | 2,060 | -3 | -0.1% | 20,600 |
2025/04/10 | 2,042 | 2,063 | 2,010 | 2,063 | +121 | +6.2% | 31,700 |
2025/04/09 | 1,980 | 1,980 | 1,935 | 1,942 | -63 | -3.1% | 27,300 |
2025/04/08 | 1,985 | 2,041 | 1,975 | 2,005 | +95 | +5% | 41,200 |
2025/04/07 | 1,879 | 1,941 | 1,860 | 1,910 | -89 | -4.5% | 42,400 |
2025/04/04 | 2,024 | 2,031 | 1,950 | 1,999 | -71 | -3.4% | 48,200 |
2025/04/03 | 2,060 | 2,076 | 2,041 | 2,070 | -17 | -0.8% | 27,100 |
2025/04/02 | 2,110 | 2,120 | 2,087 | 2,087 | +5 | +0.2% | 27,400 |
1~
50
件表示中 / 3720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 | 230,500円 | +0.5% | +5.9% | 3.47% | 8.73倍 | 0.97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 |
テンポスHD | 336,500円 | +13.7% | +25.4% | 0.27% | 19.28倍 | 2.56倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
KPPGHD | 69,400円 | +0.7% | -2.2% | 5.19% | 5.71倍 | 0.53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 |
高千穂交 | 213,500円 | +6.8% | +4.8% | 3.77% | 26.47倍 | 2.36倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
ジェコス | 123,900円 | -0.5% | +3.0% | 4.60% | 8.68倍 | 0.63倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄(現JFE)系。工事にも実績 |
市場注目の銘柄
チャート関連のコラム