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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 4,475 | 4,485 | 4,470 | 4,470 | -15 | -0.3% | 5,900 |
| 2023/03/09 | 4,450 | 4,485 | 4,450 | 4,485 | +30 | +0.7% | 3,400 |
| 2023/03/08 | 4,430 | 4,465 | 4,430 | 4,455 | -20 | -0.4% | 1,900 |
| 2023/03/07 | 4,450 | 4,495 | 4,450 | 4,475 | +50 | +1.1% | 4,800 |
| 2023/03/06 | 4,295 | 4,425 | 4,295 | 4,425 | +165 | +3.9% | 8,400 |
| 2023/03/03 | 4,170 | 4,260 | 4,170 | 4,260 | +90 | +2.2% | 4,800 |
| 2023/03/02 | 4,145 | 4,170 | 4,145 | 4,170 | +10 | +0.2% | 2,600 |
| 2023/03/01 | 4,130 | 4,165 | 4,130 | 4,160 | +30 | +0.7% | 2,100 |
| 2023/02/28 | 4,125 | 4,145 | 4,125 | 4,130 | +10 | +0.2% | 2,200 |
| 2023/02/27 | 4,120 | 4,125 | 4,095 | 4,120 | -5 | -0.1% | 1,300 |
| 2023/02/24 | 4,130 | 4,130 | 4,115 | 4,125 | +45 | +1.1% | 4,100 |
| 2023/02/22 | 4,090 | 4,105 | 4,080 | 4,080 | -25 | -0.6% | 2,200 |
| 2023/02/21 | 4,090 | 4,105 | 4,085 | 4,105 | +15 | +0.4% | 1,400 |
| 2023/02/20 | 4,080 | 4,090 | 4,080 | 4,090 | +10 | +0.2% | 500 |
| 2023/02/17 | 4,100 | 4,110 | 4,080 | 4,080 | -50 | -1.2% | 700 |
| 2023/02/16 | 4,050 | 4,130 | 4,050 | 4,130 | +70 | +1.7% | 3,100 |
| 2023/02/15 | 4,085 | 4,090 | 4,050 | 4,060 | -30 | -0.7% | 1,400 |
| 2023/02/14 | 4,100 | 4,100 | 4,085 | 4,090 | -5 | -0.1% | 800 |
| 2023/02/13 | 4,010 | 4,095 | 4,010 | 4,095 | +25 | +0.6% | 1,100 |
| 2023/02/10 | 4,105 | 4,110 | 4,000 | 4,070 | -60 | -1.5% | 5,400 |
| 2023/02/09 | 4,105 | 4,130 | 4,095 | 4,130 | +25 | +0.6% | 900 |
| 2023/02/08 | 4,100 | 4,120 | 4,090 | 4,105 | -15 | -0.4% | 1,400 |
| 2023/02/07 | 4,130 | 4,130 | 4,120 | 4,120 | -10 | -0.2% | 600 |
| 2023/02/06 | 4,095 | 4,130 | 4,095 | 4,130 | +35 | +0.9% | 1,200 |
| 2023/02/03 | 4,090 | 4,120 | 4,090 | 4,095 | -50 | -1.2% | 2,100 |
| 2023/02/02 | 4,135 | 4,145 | 4,100 | 4,145 | ±0 | ±0% | 1,000 |
| 2023/02/01 | 4,135 | 4,145 | 4,135 | 4,145 | +15 | +0.4% | 300 |
| 2023/01/31 | 4,130 | 4,165 | 4,080 | 4,130 | +15 | +0.4% | 4,500 |
| 2023/01/30 | 4,195 | 4,195 | 4,115 | 4,115 | +10 | +0.2% | 7,500 |
| 2023/01/27 | 4,180 | 4,180 | 4,105 | 4,105 | -50 | -1.2% | 3,900 |
| 2023/01/26 | 4,220 | 4,220 | 4,075 | 4,155 | -55 | -1.3% | 3,700 |
| 2023/01/25 | 4,205 | 4,210 | 4,190 | 4,210 | +30 | +0.7% | 4,000 |
| 2023/01/24 | 4,060 | 4,180 | 4,060 | 4,180 | +120 | +3% | 6,700 |
| 2023/01/23 | 4,000 | 4,060 | 4,000 | 4,060 | +85 | +2.1% | 1,700 |
| 2023/01/20 | 4,045 | 4,050 | 3,975 | 3,975 | -70 | -1.7% | 3,500 |
| 2023/01/19 | 4,020 | 4,065 | 4,000 | 4,045 | +25 | +0.6% | 5,600 |
| 2023/01/18 | 3,995 | 4,065 | 3,970 | 4,020 | +25 | +0.6% | 3,100 |
| 2023/01/17 | 3,945 | 4,015 | 3,945 | 3,995 | +80 | +2% | 3,300 |
| 2023/01/16 | 3,840 | 3,915 | 3,840 | 3,915 | +110 | +2.9% | 6,000 |
| 2023/01/13 | 3,820 | 3,855 | 3,795 | 3,805 | -5 | -0.1% | 1,800 |
| 2023/01/12 | 3,810 | 3,825 | 3,810 | 3,810 | -5 | -0.1% | 600 |
| 2023/01/11 | 3,785 | 3,835 | 3,785 | 3,815 | +30 | +0.8% | 1,900 |
| 2023/01/10 | 3,800 | 3,810 | 3,785 | 3,785 | -15 | -0.4% | 1,000 |
| 2023/01/06 | 3,765 | 3,800 | 3,765 | 3,800 | +15 | +0.4% | 1,000 |
| 2023/01/05 | 3,800 | 3,800 | 3,765 | 3,785 | -15 | -0.4% | 1,800 |
| 2023/01/04 | 3,875 | 3,875 | 3,780 | 3,800 | -55 | -1.4% | 2,500 |
| 2022/12/30 | 3,895 | 3,895 | 3,855 | 3,855 | -35 | -0.9% | 2,000 |
| 2022/12/29 | 3,860 | 3,890 | 3,840 | 3,890 | +20 | +0.5% | 2,500 |
| 2022/12/28 | 3,825 | 3,870 | 3,825 | 3,870 | ±0 | ±0% | 800 |
| 2022/12/27 | 3,870 | 3,885 | 3,865 | 3,870 | +40 | +1% | 1,000 |
551～
600
件表示中 / 3717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 | 228,000円 | +0.5% | +5.9% | 3.51% | 8.63倍 | 0.96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 | 341,500円 | +26.0% | +25.4% | 0.26% | 16.62倍 | 2.76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 | 70,900円 | +0.7% | -2.2% | 5.08% | 5.83倍 | 0.54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 | 211,000円 | +6.8% | +4.8% | 3.82% | 26.16倍 | 2.33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 | 123,800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
