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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 3,860 | 3,860 | 3,810 | 3,840 | -20 | -0.5% | 1,600 |
| 2020/12/09 | 3,890 | 3,890 | 3,825 | 3,860 | -10 | -0.3% | 1,800 |
| 2020/12/08 | 3,870 | 3,880 | 3,800 | 3,870 | ±0 | ±0% | 2,900 |
| 2020/12/07 | 3,840 | 4,105 | 3,835 | 3,870 | +145 | +3.9% | 12,800 |
| 2020/12/04 | 3,680 | 3,745 | 3,650 | 3,725 | +45 | +1.2% | 2,700 |
| 2020/12/03 | 3,665 | 3,680 | 3,640 | 3,680 | +50 | +1.4% | 1,200 |
| 2020/12/02 | 3,685 | 3,685 | 3,630 | 3,630 | -25 | -0.7% | 3,800 |
| 2020/12/01 | 3,645 | 3,700 | 3,645 | 3,655 | +10 | +0.3% | 1,500 |
| 2020/11/30 | 3,690 | 3,690 | 3,645 | 3,645 | +10 | +0.3% | 1,100 |
| 2020/11/27 | 3,530 | 3,735 | 3,530 | 3,635 | +105 | +3% | 5,600 |
| 2020/11/26 | 3,530 | 3,560 | 3,530 | 3,530 | ±0 | ±0% | 3,100 |
| 2020/11/25 | 3,535 | 3,535 | 3,500 | 3,530 | +50 | +1.4% | 1,400 |
| 2020/11/24 | 3,430 | 3,580 | 3,355 | 3,480 | +50 | +1.5% | 6,500 |
| 2020/11/20 | 3,430 | 3,435 | 3,430 | 3,430 | -20 | -0.6% | 1,500 |
| 2020/11/19 | 3,500 | 3,575 | 3,435 | 3,450 | -25 | -0.7% | 4,800 |
| 2020/11/18 | 3,620 | 3,620 | 3,440 | 3,475 | -125 | -3.5% | 4,800 |
| 2020/11/17 | 3,600 | 3,640 | 3,600 | 3,600 | ±0 | ±0% | 3,000 |
| 2020/11/16 | 3,540 | 3,750 | 3,440 | 3,600 | +115 | +3.3% | 7,100 |
| 2020/11/13 | 3,650 | 3,700 | 3,485 | 3,485 | -230 | -6.2% | 4,400 |
| 2020/11/12 | 3,720 | 3,825 | 3,680 | 3,715 | -65 | -1.7% | 8,000 |
| 2020/11/11 | 3,820 | 3,820 | 3,750 | 3,780 | -35 | -0.9% | 1,800 |
| 2020/11/10 | 3,840 | 3,840 | 3,750 | 3,815 | +45 | +1.2% | 3,500 |
| 2020/11/09 | 3,770 | 3,775 | 3,625 | 3,770 | +30 | +0.8% | 3,800 |
| 2020/11/06 | 3,670 | 3,775 | 3,580 | 3,740 | +85 | +2.3% | 7,000 |
| 2020/11/05 | 3,640 | 3,665 | 3,510 | 3,655 | +85 | +2.4% | 2,200 |
| 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 |
1151～
1200
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
