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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 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 |
| 2019/10/15 | 3,775 | 3,965 | 3,775 | 3,920 | +125 | +3.3% | 15,800 |
| 2019/10/11 | 3,795 | 3,850 | 3,755 | 3,795 | +60 | +1.6% | 13,800 |
| 2019/10/10 | 3,725 | 3,760 | 3,720 | 3,735 | +20 | +0.5% | 4,700 |
| 2019/10/09 | 3,705 | 3,760 | 3,660 | 3,715 | -30 | -0.8% | 11,700 |
| 2019/10/08 | 3,800 | 3,815 | 3,725 | 3,745 | -60 | -1.6% | 10,200 |
| 2019/10/07 | 3,755 | 3,805 | 3,730 | 3,805 | +25 | +0.7% | 4,300 |
| 2019/10/04 | 3,770 | 3,950 | 3,740 | 3,780 | +10 | +0.3% | 18,600 |
| 2019/10/03 | 3,750 | 3,780 | 3,745 | 3,770 | -70 | -1.8% | 3,100 |
| 2019/10/02 | 3,800 | 3,860 | 3,730 | 3,840 | -30 | -0.8% | 7,300 |
| 2019/10/01 | 3,825 | 3,970 | 3,825 | 3,870 | +115 | +3.1% | 14,000 |
| 2019/09/30 | 3,740 | 3,775 | 3,710 | 3,755 | -30 | -0.8% | 6,500 |
| 2019/09/27 | 3,795 | 3,795 | 3,705 | 3,785 | -85 | -2.2% | 6,200 |
| 2019/09/26 | 3,845 | 3,890 | 3,800 | 3,870 | +80 | +2.1% | 11,500 |
| 2019/09/25 | 3,845 | 3,845 | 3,770 | 3,790 | -55 | -1.4% | 9,000 |
| 2019/09/24 | 3,825 | 3,900 | 3,785 | 3,845 | +115 | +3.1% | 12,300 |
| 2019/09/20 | 3,690 | 3,730 | 3,690 | 3,730 | +45 | +1.2% | 3,800 |
| 2019/09/19 | 3,600 | 3,690 | 3,600 | 3,685 | +85 | +2.4% | 5,900 |
| 2019/09/18 | 3,650 | 3,650 | 3,570 | 3,600 | -50 | -1.4% | 5,600 |
| 2019/09/17 | 3,565 | 3,650 | 3,550 | 3,650 | +130 | +3.7% | 9,200 |
| 2019/09/13 | 3,495 | 3,525 | 3,480 | 3,520 | +55 | +1.6% | 12,200 |
| 2019/09/12 | 3,450 | 3,470 | 3,435 | 3,465 | +20 | +0.6% | 6,900 |
| 2019/09/11 | 3,390 | 3,445 | 3,385 | 3,445 | +55 | +1.6% | 8,100 |
| 2019/09/10 | 3,375 | 3,400 | 3,350 | 3,390 | +40 | +1.2% | 5,000 |
| 2019/09/09 | 3,300 | 3,355 | 3,300 | 3,350 | +75 | +2.3% | 8,100 |
| 2019/09/06 | 3,240 | 3,320 | 3,240 | 3,275 | ±0 | ±0% | 7,500 |
| 2019/09/05 | 3,170 | 3,280 | 3,170 | 3,275 | +110 | +3.5% | 5,900 |
| 2019/09/04 | 3,145 | 3,205 | 3,140 | 3,165 | +30 | +1% | 5,700 |
| 2019/09/03 | 3,105 | 3,140 | 3,105 | 3,135 | +15 | +0.5% | 1,100 |
| 2019/09/02 | 3,105 | 3,150 | 3,070 | 3,120 | -30 | -1% | 4,700 |
| 2019/08/30 | 3,100 | 3,170 | 3,100 | 3,150 | +55 | +1.8% | 3,400 |
| 2019/08/29 | 3,095 | 3,115 | 3,045 | 3,095 | -15 | -0.5% | 7,000 |
| 2019/08/28 | 3,095 | 3,165 | 3,090 | 3,110 | +5 | +0.2% | 3,400 |
| 2019/08/27 | 3,115 | 3,180 | 3,105 | 3,105 | +35 | +1.1% | 3,800 |
| 2019/08/26 | 3,140 | 3,140 | 3,055 | 3,070 | -85 | -2.7% | 5,900 |
| 2019/08/23 | 3,200 | 3,210 | 3,145 | 3,155 | -35 | -1.1% | 6,500 |
| 2019/08/22 | 3,270 | 3,270 | 3,175 | 3,190 | -75 | -2.3% | 5,300 |
| 2019/08/21 | 3,260 | 3,315 | 3,240 | 3,265 | -40 | -1.2% | 3,100 |
| 2019/08/20 | 3,260 | 3,340 | 3,220 | 3,305 | +50 | +1.5% | 5,800 |
| 2019/08/19 | 3,280 | 3,340 | 3,245 | 3,255 | -15 | -0.5% | 7,200 |
| 2019/08/16 | 3,255 | 3,400 | 3,215 | 3,270 | -15 | -0.5% | 15,200 |
| 2019/08/15 | 3,235 | 3,295 | 3,100 | 3,285 | +50 | +1.5% | 13,000 |
| 2019/08/14 | 3,165 | 3,235 | 3,110 | 3,235 | +140 | +4.5% | 4,600 |
| 2019/08/13 | 3,060 | 3,160 | 3,035 | 3,095 | -35 | -1.1% | 8,300 |
| 2019/08/09 | 3,100 | 3,155 | 3,100 | 3,130 | +30 | +1% | 3,100 |
| 2019/08/08 | 3,105 | 3,135 | 3,070 | 3,100 | -30 | -1% | 3,300 |
1351～
1400
件表示中 / 3692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 | 218,100円 | +2.2% | +5.8% | 2.75% | 10.27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 |
| 進 和 | 298,900円 | +4.1% | +8.9% | 3.75% | 13.35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 | 142,200円 | +15.4% | +9.9% | 4.71% | 13.31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 |
| Ｃｉメディカル | 84,400円 | +40.8% | +62.8% | 0.77% | 13.49倍 | 1.62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 |
| 高千穂交 | 406,500円 | +6.6% | +9.0% | 3.94% | 25.37倍 | 2.29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
