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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 4,160 | 4,160 | 4,100 | 4,115 | -45 | -1.1% | 2,400 |
| 2020/02/14 | 4,145 | 4,170 | 4,095 | 4,160 | +15 | +0.4% | 4,000 |
| 2020/02/13 | 4,150 | 4,150 | 4,090 | 4,145 | -5 | -0.1% | 5,300 |
| 2020/02/12 | 4,180 | 4,195 | 4,135 | 4,150 | +40 | +1% | 5,700 |
| 2020/02/10 | 4,100 | 4,135 | 4,100 | 4,110 | ±0 | ±0% | 2,200 |
| 2020/02/07 | 4,280 | 4,280 | 4,105 | 4,110 | -65 | -1.6% | 6,800 |
| 2020/02/06 | 4,090 | 4,205 | 4,090 | 4,175 | +130 | +3.2% | 5,400 |
| 2020/02/05 | 4,030 | 4,070 | 4,030 | 4,045 | +35 | +0.9% | 3,300 |
| 2020/02/04 | 4,005 | 4,015 | 3,980 | 4,010 | +20 | +0.5% | 6,300 |
| 2020/02/03 | 4,020 | 4,050 | 3,960 | 3,990 | -5 | -0.1% | 14,100 |
| 2020/01/31 | 3,945 | 4,005 | 3,930 | 3,995 | +70 | +1.8% | 3,500 |
| 2020/01/30 | 4,075 | 4,075 | 3,910 | 3,925 | -85 | -2.1% | 8,700 |
| 2020/01/29 | 4,095 | 4,095 | 4,010 | 4,010 | -35 | -0.9% | 5,500 |
| 2020/01/28 | 4,040 | 4,095 | 4,010 | 4,045 | -35 | -0.9% | 5,500 |
| 2020/01/27 | 4,175 | 4,185 | 4,080 | 4,080 | -110 | -2.6% | 4,100 |
| 2020/01/24 | 4,185 | 4,200 | 4,180 | 4,190 | +5 | +0.1% | 5,800 |
| 2020/01/23 | 4,245 | 4,245 | 4,185 | 4,185 | -60 | -1.4% | 3,600 |
| 2020/01/22 | 4,230 | 4,255 | 4,215 | 4,245 | +15 | +0.4% | 2,800 |
| 2020/01/21 | 4,215 | 4,280 | 4,215 | 4,230 | ±0 | ±0% | 2,200 |
| 2020/01/20 | 4,245 | 4,245 | 4,220 | 4,230 | +55 | +1.3% | 1,300 |
| 2020/01/17 | 4,205 | 4,210 | 4,175 | 4,175 | +10 | +0.2% | 2,900 |
| 2020/01/16 | 4,180 | 4,205 | 4,165 | 4,165 | -15 | -0.4% | 3,200 |
| 2020/01/15 | 4,225 | 4,225 | 4,130 | 4,180 | -45 | -1.1% | 5,200 |
| 2020/01/14 | 4,245 | 4,245 | 4,200 | 4,225 | -20 | -0.5% | 1,300 |
| 2020/01/10 | 4,210 | 4,255 | 4,175 | 4,245 | +30 | +0.7% | 2,100 |
| 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 |
1351～
1400
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
