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 |
|---|---|---|---|---|---|---|---|
| 2020/01/09 | 4,215 | 4,235 | 4,210 | 4,215 | +55 | +1.3% | 1,200 |
| 2020/01/08 | 4,200 | 4,200 | 4,055 | 4,160 | -45 | -1.1% | 7,100 |
| 2020/01/07 | 4,145 | 4,245 | 4,145 | 4,205 | +50 | +1.2% | 8,000 |
| 2020/01/06 | 4,185 | 4,190 | 4,135 | 4,155 | -145 | -3.4% | 5,900 |
| 2019/12/30 | 4,270 | 4,320 | 4,270 | 4,300 | +60 | +1.4% | 2,200 |
| 2019/12/27 | 4,185 | 4,240 | 4,185 | 4,240 | +25 | +0.6% | 3,900 |
| 2019/12/26 | 4,180 | 4,215 | 4,150 | 4,215 | +35 | +0.8% | 3,700 |
| 2019/12/25 | 4,195 | 4,225 | 4,165 | 4,180 | -15 | -0.4% | 9,800 |
| 2019/12/24 | 4,215 | 4,230 | 4,180 | 4,195 | -20 | -0.5% | 3,400 |
| 2019/12/23 | 4,300 | 4,300 | 4,205 | 4,215 | -40 | -0.9% | 3,800 |
| 2019/12/20 | 4,160 | 4,255 | 4,160 | 4,255 | +95 | +2.3% | 9,800 |
| 2019/12/19 | 4,090 | 4,175 | 4,090 | 4,160 | +70 | +1.7% | 8,700 |
| 2019/12/18 | 4,130 | 4,130 | 4,035 | 4,090 | -70 | -1.7% | 8,600 |
| 2019/12/17 | 4,115 | 4,190 | 4,095 | 4,160 | +105 | +2.6% | 5,600 |
| 2019/12/16 | 4,015 | 4,120 | 4,015 | 4,055 | +5 | +0.1% | 6,400 |
| 2019/12/13 | 4,120 | 4,170 | 4,000 | 4,050 | -65 | -1.6% | 16,600 |
| 2019/12/12 | 4,105 | 4,165 | 4,085 | 4,115 | +10 | +0.2% | 8,100 |
| 2019/12/11 | 4,075 | 4,140 | 4,075 | 4,105 | +30 | +0.7% | 4,500 |
| 2019/12/10 | 4,120 | 4,180 | 4,065 | 4,075 | -50 | -1.2% | 7,000 |
| 2019/12/09 | 4,105 | 4,140 | 4,075 | 4,125 | +5 | +0.1% | 3,500 |
| 2019/12/06 | 4,105 | 4,140 | 4,105 | 4,120 | +25 | +0.6% | 4,700 |
| 2019/12/05 | 4,015 | 4,125 | 4,015 | 4,095 | +85 | +2.1% | 3,700 |
| 2019/12/04 | 3,995 | 4,035 | 3,960 | 4,010 | +15 | +0.4% | 7,200 |
| 2019/12/03 | 3,970 | 4,015 | 3,945 | 3,995 | -25 | -0.6% | 4,000 |
| 2019/12/02 | 4,055 | 4,055 | 3,965 | 4,020 | +5 | +0.1% | 4,900 |
| 2019/11/29 | 4,070 | 4,080 | 3,985 | 4,015 | -55 | -1.4% | 9,200 |
| 2019/11/28 | 4,175 | 4,175 | 4,060 | 4,070 | -95 | -2.3% | 6,100 |
| 2019/11/27 | 4,140 | 4,245 | 4,135 | 4,165 | +25 | +0.6% | 11,900 |
| 2019/11/26 | 4,145 | 4,220 | 4,140 | 4,140 | +20 | +0.5% | 7,600 |
| 2019/11/25 | 4,015 | 4,130 | 4,015 | 4,120 | +115 | +2.9% | 6,000 |
| 2019/11/22 | 4,075 | 4,085 | 4,005 | 4,005 | -65 | -1.6% | 7,700 |
| 2019/11/21 | 3,920 | 4,130 | 3,875 | 4,070 | +150 | +3.8% | 11,700 |
| 2019/11/20 | 4,000 | 4,025 | 3,900 | 3,920 | -100 | -2.5% | 12,300 |
| 2019/11/19 | 4,015 | 4,065 | 4,010 | 4,020 | -20 | -0.5% | 7,100 |
| 2019/11/18 | 4,060 | 4,075 | 4,020 | 4,040 | -25 | -0.6% | 3,600 |
| 2019/11/15 | 3,970 | 4,125 | 3,950 | 4,065 | +75 | +1.9% | 9,000 |
| 2019/11/14 | 4,025 | 4,070 | 3,990 | 3,990 | -75 | -1.8% | 9,200 |
| 2019/11/13 | 4,145 | 4,145 | 4,000 | 4,065 | -100 | -2.4% | 6,000 |
| 2019/11/12 | 4,165 | 4,210 | 4,140 | 4,165 | -5 | -0.1% | 5,900 |
| 2019/11/11 | 4,170 | 4,195 | 4,055 | 4,170 | +30 | +0.7% | 12,700 |
| 2019/11/08 | 4,215 | 4,215 | 4,115 | 4,140 | -55 | -1.3% | 13,700 |
| 2019/11/07 | 4,170 | 4,230 | 4,125 | 4,195 | -15 | -0.4% | 12,300 |
| 2019/11/06 | 4,255 | 4,310 | 4,185 | 4,210 | -45 | -1.1% | 16,400 |
| 2019/11/05 | 4,365 | 4,365 | 4,240 | 4,255 | -40 | -0.9% | 8,000 |
| 2019/11/01 | 4,410 | 4,420 | 4,210 | 4,295 | -160 | -3.6% | 14,900 |
| 2019/10/31 | 4,485 | 4,625 | 4,380 | 4,455 | -30 | -0.7% | 31,800 |
| 2019/10/30 | 4,195 | 4,485 | 4,180 | 4,485 | +220 | +5.2% | 41,700 |
| 2019/10/29 | 4,100 | 4,290 | 4,095 | 4,265 | +180 | +4.4% | 19,200 |
| 2019/10/28 | 4,035 | 4,095 | 3,985 | 4,085 | +80 | +2% | 13,400 |
| 2019/10/25 | 4,020 | 4,060 | 3,990 | 4,005 | +20 | +0.5% | 17,900 |
1301～
1350
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
