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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2019/10/24 | 3,955 | 4,060 | 3,950 | 3,985 | +40 | +1% | 13,100 |
| 2019/10/23 | 3,880 | 3,950 | 3,820 | 3,945 | +50 | +1.3% | 10,500 |
| 2019/10/21 | 3,865 | 3,970 | 3,860 | 3,895 | +65 | +1.7% | 23,800 |
| 2019/10/18 | 3,920 | 3,950 | 3,830 | 3,830 | -45 | -1.2% | 9,300 |
| 2019/10/17 | 3,855 | 3,905 | 3,845 | 3,875 | -30 | -0.8% | 7,400 |
| 2019/10/16 | 3,885 | 3,955 | 3,885 | 3,905 | -15 | -0.4% | 11,900 |
1351～
1400
件表示中 / 3737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 | 244,700円 | +0.5% | +5.9% | 3.27% | 9.26倍 | 1.03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 |
| Ｃｉメディカル | 96,700円 | +48.2% | +73.2% | 0.67% | 12.09倍 | 1.85倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| テンポスＨＤ | 332,500円 | +13.7% | +25.4% | 0.27% | 19.05倍 | 2.53倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| カナデン | 199,200円 | +7.4% | +20.5% | 3.61% | 11.38倍 | 0.93倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 進 和 | 314,000円 | +4.1% | +8.9% | 3.57% | 14.03倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
