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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
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
