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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 3,205 | 3,265 | 3,135 | 3,245 | +40 | +1.2% | 4,400 |
| 2020/04/28 | 3,040 | 3,205 | 3,040 | 3,205 | +115 | +3.7% | 2,700 |
| 2020/04/27 | 3,080 | 3,090 | 3,010 | 3,090 | +85 | +2.8% | 5,700 |
| 2020/04/24 | 3,050 | 3,060 | 2,965 | 3,005 | -35 | -1.2% | 9,100 |
| 2020/04/23 | 3,110 | 3,110 | 3,020 | 3,040 | -60 | -1.9% | 4,500 |
| 2020/04/22 | 3,180 | 3,215 | 3,100 | 3,100 | -150 | -4.6% | 3,700 |
| 2020/04/21 | 3,210 | 3,280 | 3,195 | 3,250 | -65 | -2% | 4,200 |
| 2020/04/20 | 3,445 | 3,445 | 3,300 | 3,315 | -15 | -0.5% | 1,900 |
| 2020/04/17 | 3,495 | 3,495 | 3,330 | 3,330 | -120 | -3.5% | 2,800 |
| 2020/04/16 | 3,380 | 3,450 | 3,205 | 3,450 | +140 | +4.2% | 3,900 |
| 2020/04/15 | 3,280 | 3,365 | 3,280 | 3,310 | +55 | +1.7% | 7,100 |
| 2020/04/14 | 3,345 | 3,365 | 3,255 | 3,255 | -20 | -0.6% | 5,600 |
| 2020/04/13 | 3,345 | 3,345 | 3,275 | 3,275 | -35 | -1.1% | 200 |
| 2020/04/10 | 3,285 | 3,315 | 3,215 | 3,310 | -10 | -0.3% | 2,700 |
| 2020/04/09 | 3,275 | 3,320 | 3,220 | 3,320 | +45 | +1.4% | 2,800 |
| 2020/04/08 | 3,200 | 3,355 | 3,175 | 3,275 | +30 | +0.9% | 9,300 |
| 2020/04/07 | 3,285 | 3,370 | 3,090 | 3,245 | -30 | -0.9% | 9,500 |
| 2020/04/06 | 3,150 | 3,295 | 3,080 | 3,275 | +200 | +6.5% | 1,500 |
| 2020/04/03 | 3,170 | 3,290 | 3,070 | 3,075 | -165 | -5.1% | 9,600 |
| 2020/04/02 | 3,325 | 3,445 | 3,230 | 3,240 | -120 | -3.6% | 5,700 |
| 2020/04/01 | 3,670 | 3,670 | 3,355 | 3,360 | -240 | -6.7% | 8,800 |
| 2020/03/31 | 3,845 | 3,845 | 3,540 | 3,600 | +35 | +1% | 9,000 |
| 2020/03/30 | 3,720 | 3,720 | 3,415 | 3,565 | -355 | -9.1% | 28,300 |
| 2020/03/27 | 3,880 | 3,950 | 3,665 | 3,920 | +290 | +8% | 16,000 |
| 2020/03/26 | 3,630 | 3,660 | 3,420 | 3,630 | +95 | +2.7% | 10,000 |
| 2020/03/25 | 3,375 | 3,560 | 3,325 | 3,535 | +290 | +8.9% | 10,400 |
| 2020/03/24 | 3,170 | 3,245 | 3,105 | 3,245 | +75 | +2.4% | 8,300 |
| 2020/03/23 | 3,225 | 3,225 | 2,993 | 3,170 | +208 | +7% | 17,700 |
| 2020/03/19 | 3,025 | 3,145 | 2,951 | 2,962 | +88 | +3.1% | 9,600 |
| 2020/03/18 | 3,155 | 3,225 | 2,874 | 2,874 | -246 | -7.9% | 8,500 |
| 2020/03/17 | 2,947 | 3,135 | 2,800 | 3,120 | +218 | +7.5% | 17,500 |
| 2020/03/16 | 3,040 | 3,110 | 2,891 | 2,902 | -138 | -4.5% | 14,400 |
| 2020/03/13 | 2,895 | 3,110 | 2,700 | 3,040 | +97 | +3.3% | 30,100 |
| 2020/03/12 | 3,135 | 3,175 | 2,943 | 2,943 | -297 | -9.2% | 21,900 |
| 2020/03/11 | 3,265 | 3,300 | 3,160 | 3,240 | +130 | +4.2% | 27,400 |
| 2020/03/10 | 3,155 | 3,175 | 2,891 | 3,110 | -185 | -5.6% | 31,700 |
| 2020/03/09 | 3,340 | 3,455 | 3,270 | 3,295 | -185 | -5.3% | 12,200 |
| 2020/03/06 | 3,530 | 3,545 | 3,450 | 3,480 | -50 | -1.4% | 13,100 |
| 2020/03/05 | 3,630 | 3,680 | 3,525 | 3,530 | +25 | +0.7% | 8,600 |
| 2020/03/04 | 3,545 | 3,580 | 3,505 | 3,505 | -40 | -1.1% | 8,300 |
| 2020/03/03 | 3,750 | 3,785 | 3,540 | 3,545 | -135 | -3.7% | 7,700 |
| 2020/03/02 | 3,570 | 3,735 | 3,570 | 3,680 | +55 | +1.5% | 7,500 |
| 2020/02/28 | 3,715 | 3,715 | 3,600 | 3,625 | -130 | -3.5% | 11,500 |
| 2020/02/27 | 3,890 | 3,890 | 3,755 | 3,755 | -135 | -3.5% | 8,400 |
| 2020/02/26 | 3,800 | 3,890 | 3,770 | 3,890 | +70 | +1.8% | 5,800 |
| 2020/02/25 | 3,910 | 3,910 | 3,820 | 3,820 | -100 | -2.6% | 12,700 |
| 2020/02/21 | 3,990 | 4,005 | 3,920 | 3,920 | -70 | -1.8% | 4,100 |
| 2020/02/20 | 4,035 | 4,035 | 3,990 | 3,990 | ±0 | ±0% | 2,600 |
| 2020/02/19 | 4,055 | 4,055 | 3,965 | 3,990 | -65 | -1.6% | 6,600 |
| 2020/02/18 | 4,115 | 4,115 | 4,055 | 4,055 | -60 | -1.5% | 4,900 |
1301～
1350
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
