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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,790 | 3,825 | 3,790 | 3,795 | +5 | +0.1% | 3,000 |
| 2022/11/17 | 3,820 | 3,820 | 3,775 | 3,790 | ±0 | ±0% | 1,300 |
| 2022/11/16 | 3,850 | 3,850 | 3,785 | 3,790 | -70 | -1.8% | 2,100 |
| 2022/11/15 | 3,845 | 3,860 | 3,800 | 3,860 | +75 | +2% | 2,000 |
| 2022/11/14 | 3,790 | 3,810 | 3,785 | 3,785 | -10 | -0.3% | 600 |
| 2022/11/11 | 3,775 | 3,795 | 3,775 | 3,795 | +25 | +0.7% | 1,800 |
| 2022/11/10 | 3,770 | 3,770 | 3,770 | 3,770 | -5 | -0.1% | 700 |
| 2022/11/09 | 3,765 | 3,775 | 3,765 | 3,775 | ±0 | ±0% | 200 |
| 2022/11/08 | 3,790 | 3,815 | 3,730 | 3,775 | -15 | -0.4% | 4,000 |
| 2022/11/07 | 3,830 | 3,830 | 3,790 | 3,790 | -40 | -1% | 1,800 |
| 2022/11/04 | 3,890 | 3,890 | 3,755 | 3,830 | -25 | -0.6% | 7,200 |
| 2022/11/02 | 3,795 | 3,885 | 3,795 | 3,855 | +5 | +0.1% | 2,400 |
| 2022/11/01 | 3,870 | 3,910 | 3,850 | 3,850 | +25 | +0.7% | 1,000 |
| 2022/10/31 | 3,770 | 3,865 | 3,770 | 3,825 | +70 | +1.9% | 4,100 |
| 2022/10/28 | 3,900 | 3,955 | 3,700 | 3,755 | -175 | -4.5% | 23,800 |
| 2022/10/27 | 3,980 | 3,980 | 3,930 | 3,930 | -40 | -1% | 3,800 |
| 2022/10/26 | 3,965 | 3,970 | 3,925 | 3,970 | +5 | +0.1% | 3,800 |
| 2022/10/25 | 3,930 | 3,965 | 3,905 | 3,965 | +95 | +2.5% | 6,400 |
| 2022/10/24 | 3,875 | 3,890 | 3,850 | 3,870 | +30 | +0.8% | 2,800 |
| 2022/10/21 | 3,890 | 3,915 | 3,840 | 3,840 | -50 | -1.3% | 4,200 |
| 2022/10/20 | 3,895 | 3,915 | 3,835 | 3,890 | -5 | -0.1% | 3,200 |
| 2022/10/19 | 3,855 | 3,895 | 3,835 | 3,895 | +40 | +1% | 4,600 |
| 2022/10/18 | 3,800 | 3,870 | 3,800 | 3,855 | +75 | +2% | 6,400 |
| 2022/10/17 | 3,785 | 3,795 | 3,745 | 3,780 | ±0 | ±0% | 4,000 |
| 2022/10/14 | 3,740 | 3,785 | 3,700 | 3,780 | +40 | +1.1% | 6,100 |
| 2022/10/13 | 3,630 | 3,770 | 3,620 | 3,740 | +85 | +2.3% | 9,500 |
| 2022/10/12 | 3,640 | 3,670 | 3,630 | 3,655 | -30 | -0.8% | 4,200 |
| 2022/10/11 | 3,835 | 3,835 | 3,670 | 3,685 | -150 | -3.9% | 8,300 |
| 2022/10/07 | 3,780 | 3,875 | 3,780 | 3,835 | +45 | +1.2% | 8,400 |
| 2022/10/06 | 3,800 | 3,820 | 3,730 | 3,790 | +50 | +1.3% | 4,900 |
| 2022/10/05 | 3,750 | 3,815 | 3,680 | 3,740 | +30 | +0.8% | 7,200 |
| 2022/10/04 | 3,655 | 3,710 | 3,605 | 3,710 | +80 | +2.2% | 4,100 |
| 2022/10/03 | 3,635 | 3,635 | 3,615 | 3,630 | -15 | -0.4% | 1,800 |
| 2022/09/30 | 3,655 | 3,680 | 3,645 | 3,645 | -60 | -1.6% | 6,100 |
| 2022/09/29 | 3,710 | 3,735 | 3,655 | 3,705 | -35 | -0.9% | 10,200 |
| 2022/09/28 | 3,835 | 3,835 | 3,710 | 3,740 | +5 | +0.1% | 36,400 |
| 2022/09/27 | 3,840 | 3,840 | 3,715 | 3,735 | -50 | -1.3% | 27,300 |
| 2022/09/26 | 3,840 | 3,840 | 3,725 | 3,785 | -70 | -1.8% | 35,400 |
| 2022/09/22 | 3,820 | 3,855 | 3,750 | 3,855 | +105 | +2.8% | 20,500 |
| 2022/09/21 | 3,680 | 3,755 | 3,680 | 3,750 | +50 | +1.4% | 14,000 |
| 2022/09/20 | 3,750 | 3,755 | 3,680 | 3,700 | -20 | -0.5% | 18,400 |
| 2022/09/16 | 3,745 | 3,750 | 3,720 | 3,720 | -5 | -0.1% | 2,700 |
| 2022/09/15 | 3,755 | 3,755 | 3,720 | 3,725 | ±0 | ±0% | 1,400 |
| 2022/09/14 | 3,735 | 3,775 | 3,725 | 3,725 | -25 | -0.7% | 3,400 |
| 2022/09/13 | 3,770 | 3,770 | 3,745 | 3,750 | -20 | -0.5% | 1,300 |
| 2022/09/12 | 3,740 | 3,770 | 3,740 | 3,770 | +45 | +1.2% | 2,800 |
| 2022/09/09 | 3,685 | 3,740 | 3,685 | 3,725 | +20 | +0.5% | 4,400 |
| 2022/09/08 | 3,670 | 3,705 | 3,670 | 3,705 | +30 | +0.8% | 3,800 |
| 2022/09/07 | 3,675 | 3,685 | 3,660 | 3,675 | ±0 | ±0% | 3,000 |
| 2022/09/06 | 3,650 | 3,690 | 3,650 | 3,675 | +25 | +0.7% | 4,300 |
601～
650
件表示中 / 3692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 | 218,100円 | +2.2% | +5.8% | 2.75% | 10.27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 |
| 進 和 | 298,900円 | +4.1% | +8.9% | 3.75% | 13.35倍 | 0.93倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| モリト | 142,200円 | +15.4% | +9.9% | 4.71% | 13.31倍 | 0.95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 |
| Ｃｉメディカル | 84,400円 | +40.8% | +62.8% | 0.77% | 13.49倍 | 1.62倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 高千穂交 | 406,500円 | +6.6% | +9.0% | 3.94% | 25.37倍 | 2.29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 |
市場注目の銘柄
チャート関連のコラム
