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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 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 |
| 2022/12/26 | 3,845 | 3,845 | 3,815 | 3,830 | -15 | -0.4% | 1,300 |
| 2022/12/23 | 3,845 | 3,845 | 3,805 | 3,845 | +40 | +1.1% | 4,400 |
| 2022/12/22 | 3,765 | 3,810 | 3,745 | 3,805 | +85 | +2.3% | 2,400 |
| 2022/12/21 | 3,790 | 3,805 | 3,715 | 3,720 | -85 | -2.2% | 5,900 |
| 2022/12/20 | 3,930 | 3,935 | 3,795 | 3,805 | -95 | -2.4% | 5,100 |
| 2022/12/19 | 3,885 | 3,925 | 3,885 | 3,900 | +20 | +0.5% | 900 |
| 2022/12/16 | 3,920 | 3,920 | 3,880 | 3,880 | -10 | -0.3% | 1,800 |
| 2022/12/15 | 3,900 | 3,930 | 3,890 | 3,890 | -20 | -0.5% | 700 |
| 2022/12/14 | 3,910 | 3,910 | 3,900 | 3,910 | -10 | -0.3% | 1,200 |
| 2022/12/13 | 3,990 | 3,990 | 3,920 | 3,920 | -70 | -1.8% | 900 |
| 2022/12/12 | 4,010 | 4,010 | 3,940 | 3,990 | +100 | +2.6% | 4,900 |
| 2022/12/09 | 3,900 | 3,945 | 3,890 | 3,890 | -10 | -0.3% | 2,700 |
| 2022/12/08 | 3,925 | 3,925 | 3,900 | 3,900 | -25 | -0.6% | 2,200 |
| 2022/12/07 | 3,900 | 3,950 | 3,900 | 3,925 | -15 | -0.4% | 1,200 |
| 2022/12/06 | 3,950 | 3,975 | 3,920 | 3,940 | -10 | -0.3% | 3,000 |
| 2022/12/05 | 3,970 | 3,990 | 3,935 | 3,950 | +50 | +1.3% | 3,500 |
| 2022/12/02 | 3,990 | 3,990 | 3,900 | 3,900 | -90 | -2.3% | 2,800 |
| 2022/12/01 | 3,995 | 3,995 | 3,955 | 3,990 | -5 | -0.1% | 1,600 |
| 2022/11/30 | 3,975 | 4,085 | 3,975 | 3,995 | +55 | +1.4% | 2,600 |
| 2022/11/29 | 4,070 | 4,070 | 3,940 | 3,940 | -145 | -3.5% | 4,800 |
| 2022/11/28 | 4,050 | 4,115 | 4,025 | 4,085 | +35 | +0.9% | 3,100 |
| 2022/11/25 | 4,000 | 4,050 | 3,980 | 4,050 | +75 | +1.9% | 4,400 |
| 2022/11/24 | 3,870 | 3,990 | 3,870 | 3,975 | +105 | +2.7% | 6,100 |
| 2022/11/22 | 3,810 | 3,870 | 3,805 | 3,870 | +70 | +1.8% | 3,100 |
| 2022/11/21 | 3,795 | 3,810 | 3,795 | 3,800 | +5 | +0.1% | 2,000 |
| 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 |
601～
650
件表示中 / 3737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 | 243,100円 | +0.5% | +5.9% | 3.29% | 9.20倍 | 1.02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 |
| Ｃｉメディカル | 96,800円 | +48.2% | +73.2% | 0.67% | 12.10倍 | 1.85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 |
| テンポスＨＤ | 333,000円 | +13.7% | +25.4% | 0.27% | 19.08倍 | 2.53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 |
| カナデン | 199,500円 | +7.4% | +20.5% | 3.61% | 11.40倍 | 0.93倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 進 和 | 310,500円 | +4.1% | +8.9% | 3.61% | 13.87倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
