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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 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 |
| 2022/01/18 | 4,175 | 4,200 | 4,140 | 4,195 | +20 | +0.5% | 3,200 |
| 2022/01/17 | 4,165 | 4,280 | 4,160 | 4,175 | +20 | +0.5% | 2,700 |
| 2022/01/14 | 4,175 | 4,280 | 4,120 | 4,155 | -5 | -0.1% | 9,900 |
| 2022/01/13 | 4,130 | 4,180 | 4,130 | 4,160 | +30 | +0.7% | 1,900 |
| 2022/01/12 | 4,090 | 4,140 | 4,070 | 4,130 | +40 | +1% | 4,500 |
| 2022/01/11 | 4,140 | 4,140 | 4,080 | 4,090 | -50 | -1.2% | 2,900 |
| 2022/01/07 | 4,190 | 4,220 | 4,065 | 4,140 | +20 | +0.5% | 8,100 |
| 2022/01/06 | 4,265 | 4,315 | 4,120 | 4,120 | -155 | -3.6% | 3,900 |
| 2022/01/05 | 4,310 | 4,310 | 4,270 | 4,275 | -35 | -0.8% | 3,100 |
| 2022/01/04 | 4,405 | 4,405 | 4,270 | 4,310 | -125 | -2.8% | 6,100 |
| 2021/12/30 | 4,380 | 4,435 | 4,380 | 4,435 | +55 | +1.3% | 3,700 |
| 2021/12/29 | 4,335 | 4,380 | 4,255 | 4,380 | +40 | +0.9% | 4,100 |
| 2021/12/28 | 4,335 | 4,340 | 4,255 | 4,340 | +60 | +1.4% | 3,100 |
| 2021/12/27 | 4,355 | 4,355 | 4,240 | 4,280 | -30 | -0.7% | 4,800 |
| 2021/12/24 | 4,370 | 4,370 | 4,310 | 4,310 | -20 | -0.5% | 3,600 |
| 2021/12/23 | 4,290 | 4,330 | 4,270 | 4,330 | +45 | +1.1% | 1,900 |
| 2021/12/22 | 4,325 | 4,325 | 4,285 | 4,285 | -20 | -0.5% | 1,800 |
| 2021/12/21 | 4,255 | 4,345 | 4,255 | 4,305 | +45 | +1.1% | 2,800 |
| 2021/12/20 | 4,380 | 4,380 | 4,260 | 4,260 | -60 | -1.4% | 5,100 |
| 2021/12/17 | 4,305 | 4,320 | 4,285 | 4,320 | +15 | +0.3% | 2,200 |
| 2021/12/16 | 4,170 | 4,315 | 4,170 | 4,305 | +95 | +2.3% | 5,400 |
| 2021/12/15 | 4,310 | 4,310 | 4,205 | 4,210 | -105 | -2.4% | 3,900 |
| 2021/12/14 | 4,220 | 4,315 | 4,190 | 4,315 | +80 | +1.9% | 7,100 |
| 2021/12/13 | 4,225 | 4,235 | 4,150 | 4,235 | +95 | +2.3% | 4,800 |
| 2021/12/10 | 4,205 | 4,225 | 4,140 | 4,140 | +5 | +0.1% | 5,000 |
| 2021/12/09 | 4,145 | 4,170 | 4,125 | 4,135 | +5 | +0.1% | 4,500 |
| 2021/12/08 | 4,005 | 4,160 | 4,005 | 4,130 | +80 | +2% | 5,800 |
| 2021/12/07 | 4,005 | 4,050 | 4,000 | 4,050 | +60 | +1.5% | 5,200 |
| 2021/12/06 | 4,000 | 4,005 | 3,960 | 3,990 | +25 | +0.6% | 3,000 |
| 2021/12/03 | 3,910 | 3,985 | 3,910 | 3,965 | +30 | +0.8% | 2,000 |
| 2021/12/02 | 3,940 | 3,960 | 3,915 | 3,935 | +20 | +0.5% | 5,000 |
| 2021/12/01 | 3,875 | 3,925 | 3,875 | 3,915 | +35 | +0.9% | 3,200 |
| 2021/11/30 | 3,880 | 3,940 | 3,870 | 3,880 | +40 | +1% | 4,000 |
| 2021/11/29 | 3,835 | 3,865 | 3,800 | 3,840 | +5 | +0.1% | 4,300 |
| 2021/11/26 | 3,870 | 3,870 | 3,800 | 3,835 | +35 | +0.9% | 4,000 |
| 2021/11/25 | 3,895 | 3,895 | 3,800 | 3,800 | -25 | -0.7% | 2,700 |
| 2021/11/24 | 3,825 | 3,840 | 3,825 | 3,825 | +15 | +0.4% | 700 |
| 2021/11/22 | 3,795 | 3,830 | 3,795 | 3,810 | +15 | +0.4% | 800 |
| 2021/11/19 | 3,800 | 3,810 | 3,790 | 3,795 | -75 | -1.9% | 4,800 |
| 2021/11/18 | 3,830 | 3,870 | 3,830 | 3,870 | +30 | +0.8% | 1,900 |
| 2021/11/17 | 3,820 | 3,855 | 3,820 | 3,840 | -10 | -0.3% | 600 |
| 2021/11/16 | 3,805 | 3,850 | 3,775 | 3,850 | +10 | +0.3% | 1,700 |
| 2021/11/15 | 3,785 | 3,840 | 3,785 | 3,840 | +65 | +1.7% | 700 |
| 2021/11/12 | 3,785 | 3,815 | 3,720 | 3,775 | -10 | -0.3% | 2,100 |
| 2021/11/11 | 3,785 | 3,785 | 3,675 | 3,785 | +50 | +1.3% | 1,700 |
801～
850
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
