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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 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 |
| 2020/08/21 | 3,010 | 3,015 | 3,010 | 3,015 | +28 | +0.9% | 800 |
| 2020/08/20 | 3,050 | 3,115 | 2,960 | 2,987 | -78 | -2.5% | 4,000 |
| 2020/08/19 | 3,075 | 3,105 | 3,065 | 3,065 | -40 | -1.3% | 1,900 |
| 2020/08/18 | 3,140 | 3,140 | 3,105 | 3,105 | -35 | -1.1% | 2,400 |
| 2020/08/17 | 3,120 | 3,200 | 3,120 | 3,140 | +20 | +0.6% | 1,700 |
| 2020/08/14 | 3,100 | 3,135 | 3,100 | 3,120 | -50 | -1.6% | 2,600 |
| 2020/08/13 | 3,120 | 3,170 | 3,120 | 3,170 | +70 | +2.3% | 2,600 |
| 2020/08/12 | 3,135 | 3,165 | 3,100 | 3,100 | -20 | -0.6% | 3,000 |
| 2020/08/11 | 3,155 | 3,155 | 3,070 | 3,120 | +105 | +3.5% | 4,600 |
| 2020/08/07 | 3,015 | 3,040 | 2,990 | 3,015 | +50 | +1.7% | 700 |
| 2020/08/06 | 3,000 | 3,000 | 2,963 | 2,965 | -2 | -0.1% | 3,100 |
| 2020/08/05 | 2,934 | 2,979 | 2,934 | 2,967 | +33 | +1.1% | 2,800 |
| 2020/08/04 | 2,878 | 2,934 | 2,878 | 2,934 | +61 | +2.1% | 3,300 |
| 2020/08/03 | 2,866 | 2,905 | 2,861 | 2,873 | +23 | +0.8% | 3,800 |
| 2020/07/31 | 3,030 | 3,030 | 2,850 | 2,850 | -180 | -5.9% | 4,800 |
| 2020/07/30 | 3,095 | 3,135 | 3,025 | 3,030 | -135 | -4.3% | 4,100 |
| 2020/07/29 | 3,195 | 3,220 | 3,165 | 3,165 | -100 | -3.1% | 2,800 |
| 2020/07/28 | 3,300 | 3,320 | 3,245 | 3,265 | -95 | -2.8% | 2,400 |
| 2020/07/27 | 3,440 | 3,440 | 3,275 | 3,360 | -95 | -2.7% | 2,000 |
| 2020/07/22 | 3,525 | 3,535 | 3,455 | 3,455 | -50 | -1.4% | 6,600 |
| 2020/07/21 | 3,455 | 3,505 | 3,405 | 3,505 | -20 | -0.6% | 5,200 |
| 2020/07/20 | 3,525 | 3,525 | 3,475 | 3,525 | -30 | -0.8% | 3,000 |
| 2020/07/17 | 3,335 | 3,555 | 3,335 | 3,555 | +260 | +7.9% | 2,800 |
| 2020/07/16 | 3,295 | 3,295 | 3,295 | 3,295 | +55 | +1.7% | 400 |
| 2020/07/15 | 3,200 | 3,240 | 3,165 | 3,240 | +40 | +1.3% | 3,800 |
1201～
1250
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
