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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 3,695 | 3,695 | 3,645 | 3,660 | -25 | -0.7% | 2,500 |
| 2021/08/19 | 3,685 | 3,690 | 3,685 | 3,685 | ±0 | ±0% | 1,000 |
| 2021/08/18 | 3,675 | 3,685 | 3,670 | 3,685 | +15 | +0.4% | 600 |
| 2021/08/17 | 3,680 | 3,685 | 3,670 | 3,670 | -10 | -0.3% | 900 |
| 2021/08/16 | 3,720 | 3,720 | 3,655 | 3,680 | -40 | -1.1% | 1,000 |
| 2021/08/13 | 3,650 | 3,720 | 3,650 | 3,720 | +60 | +1.6% | 2,300 |
| 2021/08/12 | 3,680 | 3,690 | 3,660 | 3,660 | -30 | -0.8% | 1,300 |
| 2021/08/11 | 3,715 | 3,715 | 3,655 | 3,690 | -30 | -0.8% | 1,100 |
| 2021/08/10 | 3,670 | 3,720 | 3,660 | 3,720 | +50 | +1.4% | 2,100 |
| 2021/08/06 | 3,650 | 3,670 | 3,650 | 3,670 | +10 | +0.3% | 800 |
| 2021/08/05 | 3,660 | 3,660 | 3,660 | 3,660 | -5 | -0.1% | 500 |
| 2021/08/04 | 3,680 | 3,700 | 3,665 | 3,665 | -15 | -0.4% | 2,000 |
| 2021/08/03 | 3,670 | 3,700 | 3,670 | 3,680 | +5 | +0.1% | 1,700 |
| 2021/08/02 | 3,615 | 3,710 | 3,600 | 3,675 | +140 | +4% | 10,800 |
| 2021/07/30 | 3,560 | 3,560 | 3,535 | 3,535 | -65 | -1.8% | 800 |
| 2021/07/29 | 3,560 | 3,600 | 3,560 | 3,600 | +30 | +0.8% | 1,500 |
| 2021/07/28 | 3,580 | 3,580 | 3,525 | 3,570 | -25 | -0.7% | 1,600 |
| 2021/07/27 | 3,600 | 3,600 | 3,555 | 3,595 | -5 | -0.1% | 1,900 |
| 2021/07/26 | 3,600 | 3,605 | 3,575 | 3,600 | +40 | +1.1% | 1,900 |
| 2021/07/21 | 3,565 | 3,585 | 3,480 | 3,560 | +100 | +2.9% | 11,900 |
| 2021/07/20 | 3,480 | 3,500 | 3,450 | 3,460 | -15 | -0.4% | 4,700 |
| 2021/07/19 | 3,415 | 3,475 | 3,400 | 3,475 | +35 | +1% | 3,700 |
| 2021/07/16 | 3,425 | 3,470 | 3,375 | 3,440 | +15 | +0.4% | 2,100 |
| 2021/07/15 | 3,410 | 3,480 | 3,380 | 3,425 | +40 | +1.2% | 4,500 |
| 2021/07/14 | 3,420 | 3,420 | 3,370 | 3,385 | -40 | -1.2% | 2,500 |
| 2021/07/13 | 3,440 | 3,445 | 3,390 | 3,425 | +5 | +0.1% | 3,300 |
| 2021/07/12 | 3,405 | 3,425 | 3,330 | 3,420 | +105 | +3.2% | 5,000 |
| 2021/07/09 | 3,310 | 3,420 | 3,310 | 3,315 | -35 | -1% | 5,600 |
| 2021/07/08 | 3,430 | 3,430 | 3,350 | 3,350 | -70 | -2% | 5,100 |
| 2021/07/07 | 3,420 | 3,480 | 3,410 | 3,420 | -25 | -0.7% | 1,600 |
| 2021/07/06 | 3,475 | 3,475 | 3,445 | 3,445 | -30 | -0.9% | 1,000 |
| 2021/07/05 | 3,485 | 3,485 | 3,455 | 3,475 | +10 | +0.3% | 2,800 |
| 2021/07/02 | 3,450 | 3,465 | 3,420 | 3,465 | +20 | +0.6% | 2,000 |
| 2021/07/01 | 3,435 | 3,445 | 3,415 | 3,445 | +40 | +1.2% | 1,100 |
| 2021/06/30 | 3,460 | 3,460 | 3,395 | 3,405 | -55 | -1.6% | 2,700 |
| 2021/06/29 | 3,470 | 3,470 | 3,430 | 3,460 | -15 | -0.4% | 2,500 |
| 2021/06/28 | 3,485 | 3,485 | 3,470 | 3,475 | +25 | +0.7% | 1,800 |
| 2021/06/25 | 3,490 | 3,490 | 3,420 | 3,450 | +60 | +1.8% | 4,300 |
| 2021/06/24 | 3,405 | 3,405 | 3,370 | 3,390 | -15 | -0.4% | 2,200 |
| 2021/06/23 | 3,380 | 3,420 | 3,380 | 3,405 | +25 | +0.7% | 3,300 |
| 2021/06/22 | 3,425 | 3,435 | 3,380 | 3,380 | -10 | -0.3% | 4,400 |
| 2021/06/21 | 3,440 | 3,440 | 3,390 | 3,390 | -65 | -1.9% | 5,100 |
| 2021/06/18 | 3,445 | 3,480 | 3,445 | 3,455 | +10 | +0.3% | 1,300 |
| 2021/06/17 | 3,445 | 3,445 | 3,445 | 3,445 | -20 | -0.6% | 300 |
| 2021/06/16 | 3,465 | 3,465 | 3,465 | 3,465 | -20 | -0.6% | 500 |
| 2021/06/15 | 3,440 | 3,485 | 3,440 | 3,485 | +45 | +1.3% | 1,900 |
| 2021/06/14 | 3,455 | 3,460 | 3,440 | 3,440 | -15 | -0.4% | 1,700 |
| 2021/06/11 | 3,460 | 3,460 | 3,430 | 3,455 | +40 | +1.2% | 5,800 |
| 2021/06/10 | 3,425 | 3,440 | 3,415 | 3,415 | -5 | -0.1% | 2,200 |
| 2021/06/09 | 3,460 | 3,460 | 3,420 | 3,420 | -20 | -0.6% | 3,000 |
951～
1000
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
