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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/23 | 3,550 | 3,585 | 3,520 | 3,580 | +60 | +1.7% | 3,200 |
| 2022/06/22 | 3,590 | 3,600 | 3,520 | 3,520 | -70 | -1.9% | 2,900 |
| 2022/06/21 | 3,525 | 3,590 | 3,525 | 3,590 | +75 | +2.1% | 1,800 |
| 2022/06/20 | 3,585 | 3,585 | 3,495 | 3,515 | -20 | -0.6% | 4,300 |
| 2022/06/17 | 3,540 | 3,565 | 3,510 | 3,535 | -10 | -0.3% | 4,800 |
| 2022/06/16 | 3,630 | 3,630 | 3,545 | 3,545 | +10 | +0.3% | 3,600 |
| 2022/06/15 | 3,610 | 3,620 | 3,535 | 3,535 | -70 | -1.9% | 3,600 |
| 2022/06/14 | 3,650 | 3,650 | 3,580 | 3,605 | -45 | -1.2% | 5,900 |
| 2022/06/13 | 3,695 | 3,695 | 3,620 | 3,650 | -35 | -0.9% | 4,900 |
| 2022/06/10 | 3,720 | 3,730 | 3,685 | 3,685 | -105 | -2.8% | 4,600 |
| 2022/06/09 | 3,705 | 3,790 | 3,705 | 3,790 | +85 | +2.3% | 4,200 |
| 2022/06/08 | 3,695 | 3,720 | 3,695 | 3,705 | +20 | +0.5% | 2,000 |
| 2022/06/07 | 3,700 | 3,715 | 3,680 | 3,685 | -45 | -1.2% | 2,400 |
| 2022/06/06 | 3,750 | 3,750 | 3,695 | 3,730 | +5 | +0.1% | 3,600 |
| 2022/06/03 | 3,655 | 3,745 | 3,655 | 3,725 | +70 | +1.9% | 6,800 |
| 2022/06/02 | 3,610 | 3,655 | 3,605 | 3,655 | +45 | +1.2% | 6,400 |
| 2022/06/01 | 3,610 | 3,635 | 3,610 | 3,610 | ±0 | ±0% | 5,100 |
| 2022/05/31 | 3,550 | 3,610 | 3,550 | 3,610 | +80 | +2.3% | 2,700 |
| 2022/05/30 | 3,515 | 3,620 | 3,515 | 3,530 | +10 | +0.3% | 22,600 |
| 2022/05/27 | 3,585 | 3,585 | 3,480 | 3,520 | -50 | -1.4% | 8,700 |
| 2022/05/26 | 3,565 | 3,570 | 3,535 | 3,570 | +5 | +0.1% | 3,500 |
| 2022/05/25 | 3,580 | 3,600 | 3,535 | 3,565 | -15 | -0.4% | 6,800 |
| 2022/05/24 | 3,475 | 3,580 | 3,475 | 3,580 | +70 | +2% | 4,600 |
| 2022/05/23 | 3,450 | 3,515 | 3,405 | 3,510 | +60 | +1.7% | 9,000 |
751～
800
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
