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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 3,770 | 3,770 | 3,735 | 3,735 | -60 | -1.6% | 500 |
| 2021/11/09 | 3,815 | 3,815 | 3,795 | 3,795 | -30 | -0.8% | 900 |
| 2021/11/08 | 3,785 | 3,825 | 3,760 | 3,825 | +20 | +0.5% | 1,700 |
| 2021/11/05 | 3,835 | 3,835 | 3,805 | 3,805 | -60 | -1.6% | 600 |
| 2021/11/04 | 3,870 | 3,930 | 3,835 | 3,865 | -5 | -0.1% | 2,600 |
| 2021/11/02 | 3,845 | 3,905 | 3,845 | 3,870 | -45 | -1.1% | 4,000 |
| 2021/11/01 | 3,830 | 3,950 | 3,830 | 3,915 | +55 | +1.4% | 5,300 |
| 2021/10/29 | 3,835 | 3,860 | 3,810 | 3,860 | +75 | +2% | 2,100 |
| 2021/10/28 | 3,910 | 3,920 | 3,785 | 3,785 | -160 | -4.1% | 30,800 |
| 2021/10/27 | 3,895 | 3,945 | 3,880 | 3,945 | +55 | +1.4% | 5,100 |
| 2021/10/26 | 3,865 | 3,895 | 3,840 | 3,890 | +25 | +0.6% | 3,900 |
| 2021/10/25 | 3,865 | 3,900 | 3,810 | 3,865 | +55 | +1.4% | 7,800 |
| 2021/10/22 | 3,720 | 3,820 | 3,690 | 3,810 | +115 | +3.1% | 8,000 |
| 2021/10/21 | 3,835 | 3,840 | 3,660 | 3,695 | -160 | -4.2% | 7,800 |
| 2021/10/20 | 3,915 | 3,915 | 3,840 | 3,855 | -60 | -1.5% | 3,800 |
| 2021/10/19 | 3,890 | 3,915 | 3,875 | 3,915 | +20 | +0.5% | 1,600 |
| 2021/10/18 | 3,905 | 3,915 | 3,865 | 3,895 | -15 | -0.4% | 4,800 |
| 2021/10/15 | 3,790 | 3,910 | 3,770 | 3,910 | +120 | +3.2% | 3,700 |
| 2021/10/14 | 3,850 | 3,865 | 3,760 | 3,790 | -60 | -1.6% | 4,100 |
| 2021/10/13 | 3,820 | 3,885 | 3,745 | 3,850 | +30 | +0.8% | 8,300 |
| 2021/10/12 | 3,905 | 3,925 | 3,820 | 3,820 | -85 | -2.2% | 6,000 |
| 2021/10/11 | 3,700 | 3,905 | 3,700 | 3,905 | +210 | +5.7% | 6,900 |
| 2021/10/08 | 3,665 | 3,735 | 3,635 | 3,695 | +100 | +2.8% | 5,700 |
| 2021/10/07 | 3,625 | 3,630 | 3,595 | 3,595 | ±0 | ±0% | 1,900 |
901～
950
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
