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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 3,660 | 3,765 | 3,655 | 3,710 | +50 | +1.4% | 8,700 |
| 2022/03/31 | 3,740 | 3,740 | 3,660 | 3,660 | -80 | -2.1% | 9,000 |
| 2022/03/30 | 3,795 | 3,795 | 3,740 | 3,740 | -160 | -4.1% | 7,400 |
| 2022/03/29 | 3,830 | 3,915 | 3,800 | 3,900 | +120 | +3.2% | 32,700 |
| 2022/03/28 | 3,800 | 3,810 | 3,740 | 3,780 | -40 | -1% | 14,400 |
| 2022/03/25 | 3,895 | 3,910 | 3,805 | 3,820 | -20 | -0.5% | 14,000 |
| 2022/03/24 | 3,840 | 3,880 | 3,820 | 3,840 | -70 | -1.8% | 56,800 |
| 2022/03/23 | 3,855 | 3,945 | 3,855 | 3,910 | +70 | +1.8% | 11,200 |
| 2022/03/22 | 3,805 | 3,850 | 3,785 | 3,840 | +35 | +0.9% | 14,800 |
| 2022/03/18 | 3,790 | 3,845 | 3,750 | 3,805 | +15 | +0.4% | 6,500 |
| 2022/03/17 | 3,790 | 3,880 | 3,715 | 3,790 | +40 | +1.1% | 10,400 |
| 2022/03/16 | 3,720 | 3,785 | 3,720 | 3,750 | -40 | -1.1% | 12,300 |
| 2022/03/15 | 3,815 | 3,835 | 3,770 | 3,790 | -25 | -0.7% | 5,800 |
| 2022/03/14 | 3,785 | 3,825 | 3,775 | 3,815 | ±0 | ±0% | 5,500 |
| 2022/03/11 | 3,800 | 3,875 | 3,790 | 3,815 | -55 | -1.4% | 6,900 |
| 2022/03/10 | 3,845 | 3,870 | 3,760 | 3,870 | +255 | +7.1% | 14,400 |
| 2022/03/09 | 3,660 | 3,710 | 3,605 | 3,615 | -20 | -0.6% | 9,300 |
| 2022/03/08 | 3,650 | 3,710 | 3,625 | 3,635 | -80 | -2.2% | 6,000 |
| 2022/03/07 | 3,810 | 3,810 | 3,715 | 3,715 | -135 | -3.5% | 11,100 |
| 2022/03/04 | 3,875 | 3,900 | 3,850 | 3,850 | -95 | -2.4% | 6,200 |
| 2022/03/03 | 3,950 | 3,960 | 3,920 | 3,945 | -60 | -1.5% | 5,700 |
| 2022/03/02 | 4,020 | 4,025 | 3,960 | 4,005 | -45 | -1.1% | 7,100 |
| 2022/03/01 | 4,065 | 4,085 | 4,040 | 4,050 | -25 | -0.6% | 4,700 |
| 2022/02/28 | 4,075 | 4,095 | 4,065 | 4,075 | ±0 | ±0% | 3,500 |
| 2022/02/25 | 4,185 | 4,185 | 4,035 | 4,075 | +15 | +0.4% | 7,000 |
| 2022/02/24 | 4,085 | 4,085 | 3,975 | 4,060 | -10 | -0.2% | 6,600 |
| 2022/02/22 | 4,095 | 4,100 | 4,040 | 4,070 | -45 | -1.1% | 4,100 |
| 2022/02/21 | 4,105 | 4,175 | 4,100 | 4,115 | +10 | +0.2% | 1,600 |
| 2022/02/18 | 4,130 | 4,140 | 4,095 | 4,105 | -60 | -1.4% | 5,600 |
| 2022/02/17 | 4,185 | 4,185 | 4,165 | 4,165 | -55 | -1.3% | 800 |
| 2022/02/16 | 4,200 | 4,220 | 4,200 | 4,220 | +25 | +0.6% | 1,200 |
| 2022/02/15 | 4,240 | 4,245 | 4,190 | 4,195 | +10 | +0.2% | 2,500 |
| 2022/02/14 | 4,185 | 4,210 | 4,145 | 4,185 | +15 | +0.4% | 3,700 |
| 2022/02/10 | 4,120 | 4,195 | 4,115 | 4,170 | +35 | +0.8% | 7,100 |
| 2022/02/09 | 4,130 | 4,145 | 4,065 | 4,135 | +5 | +0.1% | 3,500 |
| 2022/02/08 | 4,115 | 4,160 | 4,100 | 4,130 | +5 | +0.1% | 2,900 |
| 2022/02/07 | 4,170 | 4,170 | 4,125 | 4,125 | -50 | -1.2% | 2,700 |
| 2022/02/04 | 4,190 | 4,250 | 4,160 | 4,175 | -15 | -0.4% | 5,500 |
| 2022/02/03 | 4,245 | 4,245 | 4,185 | 4,190 | -55 | -1.3% | 4,100 |
| 2022/02/02 | 4,230 | 4,300 | 4,230 | 4,245 | +50 | +1.2% | 3,600 |
| 2022/02/01 | 4,295 | 4,300 | 4,195 | 4,195 | -100 | -2.3% | 3,800 |
| 2022/01/31 | 4,210 | 4,305 | 4,190 | 4,295 | +15 | +0.4% | 6,100 |
| 2022/01/28 | 4,150 | 4,280 | 4,150 | 4,280 | +150 | +3.6% | 4,200 |
| 2022/01/27 | 4,270 | 4,285 | 4,130 | 4,130 | -70 | -1.7% | 6,700 |
| 2022/01/26 | 4,225 | 4,305 | 4,200 | 4,200 | -85 | -2% | 3,800 |
| 2022/01/25 | 4,355 | 4,365 | 4,200 | 4,285 | +60 | +1.4% | 4,600 |
| 2022/01/24 | 4,140 | 4,225 | 4,135 | 4,225 | +125 | +3% | 3,900 |
| 2022/01/21 | 4,115 | 4,170 | 4,030 | 4,100 | -10 | -0.2% | 6,300 |
| 2022/01/20 | 4,190 | 4,225 | 4,110 | 4,110 | -10 | -0.2% | 2,700 |
| 2022/01/19 | 4,225 | 4,225 | 4,120 | 4,120 | -75 | -1.8% | 5,700 |
801～
850
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
