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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,660 | 3,665 | 3,650 | 3,650 | -15 | -0.4% | 2,800 |
| 2022/09/02 | 3,665 | 3,675 | 3,650 | 3,665 | ±0 | ±0% | 8,400 |
| 2022/09/01 | 3,720 | 3,740 | 3,665 | 3,665 | -55 | -1.5% | 6,500 |
| 2022/08/31 | 3,735 | 3,735 | 3,705 | 3,720 | -15 | -0.4% | 3,100 |
| 2022/08/30 | 3,735 | 3,735 | 3,725 | 3,735 | ±0 | ±0% | 2,100 |
| 2022/08/29 | 3,740 | 3,740 | 3,710 | 3,735 | -5 | -0.1% | 5,100 |
| 2022/08/26 | 3,760 | 3,760 | 3,740 | 3,740 | ±0 | ±0% | 1,200 |
| 2022/08/25 | 3,765 | 3,765 | 3,740 | 3,740 | +10 | +0.3% | 2,900 |
| 2022/08/24 | 3,720 | 3,750 | 3,720 | 3,730 | +10 | +0.3% | 2,100 |
| 2022/08/23 | 3,745 | 3,745 | 3,720 | 3,720 | -30 | -0.8% | 1,700 |
| 2022/08/22 | 3,745 | 3,750 | 3,690 | 3,750 | +35 | +0.9% | 2,900 |
| 2022/08/19 | 3,700 | 3,730 | 3,695 | 3,715 | +15 | +0.4% | 3,400 |
| 2022/08/18 | 3,700 | 3,710 | 3,700 | 3,700 | -25 | -0.7% | 1,000 |
| 2022/08/17 | 3,655 | 3,725 | 3,655 | 3,725 | +60 | +1.6% | 2,800 |
| 2022/08/16 | 3,660 | 3,675 | 3,655 | 3,665 | ±0 | ±0% | 1,600 |
| 2022/08/15 | 3,630 | 3,665 | 3,625 | 3,665 | +45 | +1.2% | 1,300 |
| 2022/08/12 | 3,625 | 3,660 | 3,620 | 3,620 | -5 | -0.1% | 3,700 |
| 2022/08/10 | 3,640 | 3,645 | 3,625 | 3,625 | -10 | -0.3% | 900 |
| 2022/08/09 | 3,635 | 3,670 | 3,630 | 3,635 | ±0 | ±0% | 700 |
| 2022/08/08 | 3,620 | 3,660 | 3,620 | 3,635 | -15 | -0.4% | 2,200 |
| 2022/08/05 | 3,645 | 3,655 | 3,630 | 3,650 | +50 | +1.4% | 1,600 |
| 2022/08/04 | 3,610 | 3,630 | 3,600 | 3,600 | ±0 | ±0% | 2,400 |
| 2022/08/03 | 3,635 | 3,640 | 3,600 | 3,600 | -35 | -1% | 3,700 |
| 2022/08/02 | 3,700 | 3,700 | 3,625 | 3,635 | -75 | -2% | 3,200 |
| 2022/08/01 | 3,760 | 3,760 | 3,710 | 3,710 | -70 | -1.9% | 3,600 |
| 2022/07/29 | 3,850 | 3,850 | 3,775 | 3,780 | -15 | -0.4% | 1,100 |
| 2022/07/28 | 3,805 | 3,840 | 3,780 | 3,795 | -15 | -0.4% | 3,000 |
| 2022/07/27 | 3,870 | 3,870 | 3,810 | 3,810 | -15 | -0.4% | 2,100 |
| 2022/07/26 | 3,835 | 3,850 | 3,825 | 3,825 | -10 | -0.3% | 2,900 |
| 2022/07/25 | 3,830 | 3,835 | 3,795 | 3,835 | +75 | +2% | 8,600 |
| 2022/07/22 | 3,765 | 3,785 | 3,740 | 3,760 | +10 | +0.3% | 3,600 |
| 2022/07/21 | 3,700 | 3,750 | 3,700 | 3,750 | ±0 | ±0% | 2,200 |
| 2022/07/20 | 3,740 | 3,770 | 3,705 | 3,750 | +65 | +1.8% | 7,700 |
| 2022/07/19 | 3,630 | 3,685 | 3,630 | 3,685 | +55 | +1.5% | 1,500 |
| 2022/07/15 | 3,645 | 3,650 | 3,630 | 3,630 | +30 | +0.8% | 1,400 |
| 2022/07/14 | 3,600 | 3,635 | 3,600 | 3,600 | -10 | -0.3% | 1,200 |
| 2022/07/13 | 3,600 | 3,635 | 3,600 | 3,610 | +10 | +0.3% | 1,100 |
| 2022/07/12 | 3,670 | 3,670 | 3,595 | 3,600 | -70 | -1.9% | 2,900 |
| 2022/07/11 | 3,600 | 3,670 | 3,595 | 3,670 | +80 | +2.2% | 3,000 |
| 2022/07/08 | 3,625 | 3,625 | 3,540 | 3,590 | -35 | -1% | 7,500 |
| 2022/07/07 | 3,620 | 3,645 | 3,615 | 3,625 | +15 | +0.4% | 2,100 |
| 2022/07/06 | 3,625 | 3,625 | 3,610 | 3,610 | -40 | -1.1% | 2,100 |
| 2022/07/05 | 3,650 | 3,650 | 3,605 | 3,650 | -10 | -0.3% | 3,300 |
| 2022/07/04 | 3,630 | 3,680 | 3,630 | 3,660 | +45 | +1.2% | 1,900 |
| 2022/07/01 | 3,600 | 3,625 | 3,585 | 3,615 | +15 | +0.4% | 3,800 |
| 2022/06/30 | 3,590 | 3,605 | 3,575 | 3,600 | +45 | +1.3% | 6,500 |
| 2022/06/29 | 3,740 | 3,740 | 3,555 | 3,555 | -190 | -5.1% | 18,800 |
| 2022/06/28 | 3,700 | 3,745 | 3,690 | 3,745 | +65 | +1.8% | 3,000 |
| 2022/06/27 | 3,650 | 3,680 | 3,640 | 3,680 | +50 | +1.4% | 1,200 |
| 2022/06/24 | 3,650 | 3,650 | 3,620 | 3,630 | +50 | +1.4% | 3,600 |
651～
700
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
