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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 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 |
| 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 |
1401～
1450
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
