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 |
|---|---|---|---|---|---|---|---|
| 2020/11/04 | 3,470 | 3,630 | 3,445 | 3,570 | +170 | +5% | 3,500 |
| 2020/11/02 | 3,325 | 3,400 | 3,305 | 3,400 | +75 | +2.3% | 1,900 |
| 2020/10/30 | 3,330 | 3,335 | 3,250 | 3,325 | +50 | +1.5% | 800 |
| 2020/10/29 | 3,320 | 3,320 | 3,275 | 3,275 | -115 | -3.4% | 1,200 |
| 2020/10/28 | 3,345 | 3,390 | 3,345 | 3,390 | +45 | +1.3% | 1,000 |
| 2020/10/27 | 3,215 | 3,345 | 3,215 | 3,345 | +130 | +4% | 2,400 |
| 2020/10/26 | 3,335 | 3,445 | 3,205 | 3,215 | -105 | -3.2% | 6,000 |
| 2020/10/23 | 3,310 | 3,455 | 3,310 | 3,320 | +10 | +0.3% | 2,800 |
| 2020/10/22 | 3,330 | 3,380 | 3,310 | 3,310 | -20 | -0.6% | 1,200 |
| 2020/10/21 | 3,345 | 3,395 | 3,330 | 3,330 | -85 | -2.5% | 1,600 |
| 2020/10/20 | 3,460 | 3,460 | 3,380 | 3,415 | +25 | +0.7% | 1,200 |
| 2020/10/19 | 3,350 | 3,400 | 3,280 | 3,390 | -30 | -0.9% | 1,500 |
| 2020/10/16 | 3,550 | 3,550 | 3,410 | 3,420 | -200 | -5.5% | 2,900 |
| 2020/10/15 | 3,710 | 3,740 | 3,620 | 3,620 | -115 | -3.1% | 7,000 |
| 2020/10/14 | 3,750 | 3,800 | 3,705 | 3,735 | -15 | -0.4% | 3,100 |
| 2020/10/13 | 3,750 | 3,750 | 3,750 | 3,750 | +5 | +0.1% | 300 |
| 2020/10/12 | 3,740 | 3,770 | 3,740 | 3,745 | +5 | +0.1% | 400 |
| 2020/10/09 | 3,745 | 3,780 | 3,720 | 3,740 | -40 | -1.1% | 1,200 |
| 2020/10/08 | 3,700 | 3,780 | 3,700 | 3,780 | +80 | +2.2% | 2,400 |
| 2020/10/07 | 3,750 | 3,785 | 3,700 | 3,700 | -120 | -3.1% | 2,100 |
| 2020/10/06 | 3,775 | 3,875 | 3,745 | 3,820 | ±0 | ±0% | 6,400 |
| 2020/10/05 | 3,665 | 3,820 | 3,620 | 3,820 | +155 | +4.2% | 3,900 |
| 2020/10/02 | 3,690 | 3,745 | 3,620 | 3,665 | - | - | 4,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,860 | 3,860 | 3,625 | 3,690 | -270 | -6.8% | 6,400 |
| 2020/09/29 | 3,715 | 4,080 | 3,530 | 3,960 | +240 | +6.5% | 7,800 |
| 2020/09/28 | 3,715 | 3,720 | 3,665 | 3,720 | +45 | +1.2% | 8,700 |
| 2020/09/25 | 3,645 | 3,700 | 3,645 | 3,675 | +30 | +0.8% | 3,600 |
| 2020/09/24 | 3,615 | 3,685 | 3,605 | 3,645 | +30 | +0.8% | 8,900 |
| 2020/09/23 | 3,620 | 3,665 | 3,550 | 3,615 | +5 | +0.1% | 3,800 |
| 2020/09/18 | 3,590 | 3,625 | 3,580 | 3,610 | +40 | +1.1% | 4,400 |
| 2020/09/17 | 3,460 | 3,665 | 3,460 | 3,570 | +60 | +1.7% | 4,400 |
| 2020/09/16 | 3,570 | 3,570 | 3,420 | 3,510 | +5 | +0.1% | 4,900 |
| 2020/09/15 | 3,565 | 3,595 | 3,420 | 3,505 | -130 | -3.6% | 2,800 |
| 2020/09/14 | 3,335 | 3,685 | 3,335 | 3,635 | +345 | +10.5% | 7,100 |
| 2020/09/11 | 3,180 | 3,295 | 3,180 | 3,290 | +75 | +2.3% | 4,800 |
| 2020/09/10 | 3,200 | 3,215 | 3,165 | 3,215 | +25 | +0.8% | 2,400 |
| 2020/09/09 | 3,155 | 3,190 | 3,105 | 3,190 | +30 | +0.9% | 3,600 |
| 2020/09/08 | 3,165 | 3,165 | 3,130 | 3,160 | +40 | +1.3% | 1,500 |
| 2020/09/07 | 3,085 | 3,160 | 3,085 | 3,120 | +45 | +1.5% | 900 |
| 2020/09/04 | 3,145 | 3,145 | 3,075 | 3,075 | -105 | -3.3% | 1,400 |
| 2020/09/03 | 3,170 | 3,195 | 3,170 | 3,180 | +45 | +1.4% | 1,100 |
| 2020/09/02 | 3,170 | 3,170 | 3,130 | 3,135 | -5 | -0.2% | 1,500 |
| 2020/09/01 | 3,180 | 3,180 | 3,125 | 3,140 | -20 | -0.6% | 2,200 |
| 2020/08/31 | 3,175 | 3,175 | 3,130 | 3,160 | -15 | -0.5% | 2,000 |
| 2020/08/28 | 3,125 | 3,175 | 3,125 | 3,175 | +60 | +1.9% | 3,500 |
| 2020/08/27 | 3,100 | 3,115 | 3,080 | 3,115 | +65 | +2.1% | 1,000 |
| 2020/08/26 | 3,080 | 3,080 | 3,050 | 3,050 | ±0 | ±0% | 1,400 |
| 2020/08/25 | 2,990 | 3,050 | 2,990 | 3,050 | +65 | +2.2% | 2,500 |
| 2020/08/24 | 3,015 | 3,015 | 2,984 | 2,985 | -30 | -1% | 1,600 |
1101～
1150
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
