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 |
|---|---|---|---|---|---|---|---|
| 2021/04/01 | 3,800 | 3,800 | 3,690 | 3,690 | -110 | -2.9% | 13,600 |
| 2021/03/31 | 3,830 | 3,845 | 3,795 | 3,800 | -45 | -1.2% | 14,200 |
| 2021/03/30 | 4,020 | 4,020 | 3,800 | 3,845 | -275 | -6.7% | 53,700 |
| 2021/03/29 | 4,020 | 4,120 | 4,020 | 4,120 | +100 | +2.5% | 33,600 |
| 2021/03/26 | 3,920 | 4,030 | 3,915 | 4,020 | +110 | +2.8% | 22,400 |
| 2021/03/25 | 3,930 | 3,940 | 3,880 | 3,910 | +95 | +2.5% | 25,400 |
| 2021/03/24 | 3,920 | 3,920 | 3,815 | 3,815 | -85 | -2.2% | 17,300 |
| 2021/03/23 | 3,925 | 3,940 | 3,900 | 3,900 | -25 | -0.6% | 33,300 |
| 2021/03/22 | 3,945 | 3,965 | 3,885 | 3,925 | -5 | -0.1% | 31,200 |
| 2021/03/19 | 3,905 | 3,930 | 3,875 | 3,930 | +25 | +0.6% | 5,500 |
| 2021/03/18 | 3,880 | 3,915 | 3,880 | 3,905 | -5 | -0.1% | 5,900 |
| 2021/03/17 | 3,960 | 3,960 | 3,900 | 3,910 | -5 | -0.1% | 4,100 |
| 2021/03/16 | 3,910 | 3,945 | 3,880 | 3,915 | +5 | +0.1% | 5,600 |
| 2021/03/15 | 3,920 | 3,950 | 3,905 | 3,910 | -10 | -0.3% | 6,200 |
| 2021/03/12 | 3,950 | 3,950 | 3,875 | 3,920 | -10 | -0.3% | 10,600 |
| 2021/03/11 | 3,925 | 3,950 | 3,905 | 3,930 | +15 | +0.4% | 10,800 |
| 2021/03/10 | 3,905 | 3,915 | 3,880 | 3,915 | +65 | +1.7% | 12,100 |
| 2021/03/09 | 3,790 | 3,850 | 3,750 | 3,850 | +60 | +1.6% | 12,100 |
| 2021/03/08 | 3,745 | 3,790 | 3,740 | 3,790 | +40 | +1.1% | 9,400 |
| 2021/03/05 | 3,690 | 3,755 | 3,690 | 3,750 | +30 | +0.8% | 9,600 |
| 2021/03/04 | 3,755 | 3,755 | 3,685 | 3,720 | -55 | -1.5% | 6,000 |
| 2021/03/03 | 3,700 | 3,775 | 3,700 | 3,775 | +60 | +1.6% | 3,100 |
| 2021/03/02 | 3,770 | 3,770 | 3,700 | 3,715 | -55 | -1.5% | 5,400 |
| 2021/03/01 | 3,780 | 3,780 | 3,725 | 3,770 | -5 | -0.1% | 6,500 |
| 2021/02/26 | 3,765 | 3,790 | 3,750 | 3,775 | -20 | -0.5% | 4,000 |
| 2021/02/25 | 3,830 | 3,830 | 3,795 | 3,795 | +25 | +0.7% | 4,000 |
| 2021/02/24 | 3,750 | 3,770 | 3,745 | 3,770 | -10 | -0.3% | 2,700 |
| 2021/02/22 | 3,780 | 3,780 | 3,760 | 3,780 | +70 | +1.9% | 2,200 |
| 2021/02/19 | 3,730 | 3,750 | 3,710 | 3,710 | -45 | -1.2% | 5,700 |
| 2021/02/18 | 3,755 | 3,770 | 3,755 | 3,755 | -15 | -0.4% | 2,700 |
| 2021/02/17 | 3,780 | 3,800 | 3,770 | 3,770 | -10 | -0.3% | 3,100 |
| 2021/02/16 | 3,790 | 3,810 | 3,770 | 3,780 | +10 | +0.3% | 2,100 |
| 2021/02/15 | 3,765 | 3,780 | 3,760 | 3,770 | +5 | +0.1% | 3,900 |
| 2021/02/12 | 3,790 | 3,790 | 3,765 | 3,765 | ±0 | ±0% | 2,300 |
| 2021/02/10 | 3,700 | 3,780 | 3,700 | 3,765 | +70 | +1.9% | 2,600 |
| 2021/02/09 | 3,665 | 3,695 | 3,650 | 3,695 | +30 | +0.8% | 1,600 |
| 2021/02/08 | 3,600 | 3,665 | 3,600 | 3,665 | +90 | +2.5% | 4,100 |
| 2021/02/05 | 3,580 | 3,620 | 3,575 | 3,575 | +15 | +0.4% | 6,300 |
| 2021/02/04 | 3,575 | 3,590 | 3,555 | 3,560 | -40 | -1.1% | 5,100 |
| 2021/02/03 | 3,540 | 3,600 | 3,540 | 3,600 | +65 | +1.8% | 6,400 |
| 2021/02/02 | 3,530 | 3,590 | 3,530 | 3,535 | -35 | -1% | 7,600 |
| 2021/02/01 | 3,590 | 3,725 | 3,570 | 3,570 | +50 | +1.4% | 14,600 |
| 2021/01/29 | 3,545 | 3,605 | 3,465 | 3,520 | -25 | -0.7% | 3,300 |
| 2021/01/28 | 3,450 | 3,545 | 3,410 | 3,545 | +85 | +2.5% | 5,600 |
| 2021/01/27 | 3,480 | 3,495 | 3,460 | 3,460 | -20 | -0.6% | 3,100 |
| 2021/01/26 | 3,490 | 3,495 | 3,470 | 3,480 | -10 | -0.3% | 3,700 |
| 2021/01/25 | 3,555 | 3,560 | 3,485 | 3,490 | +40 | +1.2% | 4,800 |
| 2021/01/22 | 3,500 | 3,505 | 3,450 | 3,450 | -105 | -3% | 4,400 |
| 2021/01/21 | 3,585 | 3,590 | 3,555 | 3,555 | -45 | -1.3% | 3,000 |
| 2021/01/20 | 3,620 | 3,630 | 3,590 | 3,600 | -20 | -0.6% | 3,000 |
1001～
1050
件表示中 / 3693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 | 218,700円 | +2.2% | +5.8% | 2.74% | 10.30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 |
| 高 速 | 208,300円 | +5.5% | +2.7% | 2.59% | 12.87倍 | 1.06倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| 進 和 | 296,600円 | +4.1% | +8.9% | 3.78% | 13.25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 | 141,800円 | +15.4% | +9.9% | 4.72% | 13.27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 |
| 高千穂交 | 405,500円 | +6.6% | +9.0% | 3.95% | 25.31倍 | 2.28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
