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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 4,690 | 4,775 | 4,690 | 4,755 | +65 | +1.4% | 7,100 |
| 2023/08/03 | 4,740 | 4,765 | 4,640 | 4,690 | -120 | -2.5% | 10,400 |
| 2023/08/02 | 4,695 | 4,820 | 4,675 | 4,810 | +80 | +1.7% | 10,000 |
| 2023/08/01 | 4,690 | 4,740 | 4,665 | 4,730 | -30 | -0.6% | 15,400 |
| 2023/07/31 | 4,565 | 4,760 | 4,565 | 4,760 | +300 | +6.7% | 15,800 |
| 2023/07/28 | 4,525 | 4,525 | 4,405 | 4,460 | -75 | -1.7% | 8,900 |
| 2023/07/27 | 4,545 | 4,550 | 4,510 | 4,535 | -10 | -0.2% | 4,300 |
| 2023/07/26 | 4,615 | 4,615 | 4,525 | 4,545 | -40 | -0.9% | 5,200 |
| 2023/07/25 | 4,550 | 4,625 | 4,540 | 4,585 | +90 | +2% | 14,000 |
| 2023/07/24 | 4,400 | 4,495 | 4,400 | 4,495 | +100 | +2.3% | 3,600 |
| 2023/07/21 | 4,375 | 4,435 | 4,355 | 4,395 | -20 | -0.5% | 7,600 |
| 2023/07/20 | 4,460 | 4,550 | 4,400 | 4,415 | -25 | -0.6% | 10,600 |
| 2023/07/19 | 4,260 | 4,440 | 4,260 | 4,440 | +185 | +4.3% | 20,900 |
| 2023/07/18 | 4,190 | 4,260 | 4,190 | 4,255 | +65 | +1.6% | 5,400 |
| 2023/07/14 | 4,195 | 4,205 | 4,160 | 4,190 | ±0 | ±0% | 4,700 |
| 2023/07/13 | 4,160 | 4,220 | 4,100 | 4,190 | +30 | +0.7% | 13,200 |
| 2023/07/12 | 4,165 | 4,180 | 4,130 | 4,160 | +45 | +1.1% | 8,100 |
| 2023/07/11 | 4,185 | 4,185 | 4,085 | 4,115 | -70 | -1.7% | 6,500 |
| 2023/07/10 | 4,105 | 4,195 | 4,105 | 4,185 | +80 | +1.9% | 16,700 |
| 2023/07/07 | 4,125 | 4,140 | 4,050 | 4,105 | -25 | -0.6% | 9,200 |
| 2023/07/06 | 4,110 | 4,145 | 4,065 | 4,130 | +20 | +0.5% | 13,800 |
| 2023/07/05 | 4,145 | 4,185 | 4,095 | 4,110 | -35 | -0.8% | 15,900 |
| 2023/07/04 | 4,115 | 4,155 | 4,115 | 4,145 | +30 | +0.7% | 4,500 |
| 2023/07/03 | 4,140 | 4,175 | 4,115 | 4,115 | -25 | -0.6% | 8,300 |
| 2023/06/30 | 4,095 | 4,140 | 4,070 | 4,140 | +40 | +1% | 15,500 |
| 2023/06/29 | 4,065 | 4,105 | 4,045 | 4,100 | +35 | +0.9% | 10,000 |
| 2023/06/28 | 4,070 | 4,070 | 4,040 | 4,065 | +15 | +0.4% | 5,700 |
| 2023/06/27 | 4,075 | 4,075 | 4,010 | 4,050 | -25 | -0.6% | 5,200 |
| 2023/06/26 | 4,080 | 4,080 | 4,030 | 4,075 | +40 | +1% | 10,300 |
| 2023/06/23 | 4,100 | 4,125 | 4,005 | 4,035 | -30 | -0.7% | 20,700 |
| 2023/06/22 | 4,115 | 4,130 | 4,045 | 4,065 | -50 | -1.2% | 17,800 |
| 2023/06/21 | 4,055 | 4,155 | 4,045 | 4,115 | +60 | +1.5% | 32,500 |
| 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 |
501～
550
件表示中 / 3767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 | 273,200円 | +0.5% | +5.9% | 2.93% | 10.34倍 | 1.15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 |
| フルサト・マルカ | 230,000円 | +0.2% | -12.0% | 4.39% | 22.12倍 | 0.77倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| 木徳神糧 | 642,000円 | +48.7% | +213.9% | 1.09% | 9.73倍 | 2.87倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ＫＰＰＧＨＤ | 78,800円 | +0.7% | -2.2% | 4.57% | 6.43倍 | 0.60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 |
| テンポスＨＤ | 342,500円 | +22.6% | +27.2% | 0.26% | 19.25倍 | 2.60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 |
市場注目の銘柄
チャート関連のコラム
