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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 3768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 | 277,600円 | +0.5% | +5.9% | 2.88% | 10.51倍 | 1.17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 | 227,800円 | +0.2% | -12.0% | 4.43% | 21.91倍 | 0.76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 |
| ＫＰＰＧＨＤ | 81,000円 | +0.7% | -2.2% | 4.44% | 6.61倍 | 0.61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 |
| 堀田丸正 | 89,000円 | +16.2% | - | 0.00% | 1679.25倍 | 18.71倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| 木徳神糧 | 587,000円 | +48.7% | +213.9% | 1.19% | 8.89倍 | 2.62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 |
市場注目の銘柄
チャート関連のコラム
