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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,735 | 3,780 | 3,620 | 3,640 | -155 | -4.1% | 18,100 |
| 2019/03/07 | 3,875 | 3,875 | 3,760 | 3,795 | -120 | -3.1% | 28,000 |
| 2019/03/06 | 3,880 | 3,920 | 3,870 | 3,915 | +20 | +0.5% | 9,900 |
| 2019/03/05 | 3,880 | 3,895 | 3,855 | 3,895 | +5 | +0.1% | 5,800 |
| 2019/03/04 | 3,900 | 3,910 | 3,865 | 3,890 | -5 | -0.1% | 3,100 |
| 2019/03/01 | 3,915 | 3,915 | 3,865 | 3,895 | -20 | -0.5% | 12,400 |
| 2019/02/28 | 3,860 | 3,935 | 3,855 | 3,915 | +70 | +1.8% | 15,900 |
| 2019/02/27 | 3,800 | 3,910 | 3,800 | 3,845 | +45 | +1.2% | 12,200 |
| 2019/02/26 | 3,770 | 3,810 | 3,770 | 3,800 | +30 | +0.8% | 4,400 |
| 2019/02/25 | 3,735 | 3,825 | 3,735 | 3,770 | +35 | +0.9% | 11,700 |
| 2019/02/22 | 3,690 | 3,735 | 3,665 | 3,735 | +35 | +0.9% | 3,400 |
| 2019/02/21 | 3,615 | 3,710 | 3,615 | 3,700 | +85 | +2.4% | 6,500 |
| 2019/02/20 | 3,615 | 3,700 | 3,615 | 3,615 | +5 | +0.1% | 4,400 |
| 2019/02/19 | 3,665 | 3,715 | 3,600 | 3,610 | -75 | -2% | 8,100 |
| 2019/02/18 | 3,620 | 3,735 | 3,615 | 3,685 | +60 | +1.7% | 9,300 |
| 2019/02/15 | 3,535 | 3,625 | 3,500 | 3,625 | +85 | +2.4% | 5,800 |
| 2019/02/14 | 3,550 | 3,590 | 3,510 | 3,540 | -10 | -0.3% | 7,200 |
| 2019/02/13 | 3,545 | 3,650 | 3,490 | 3,550 | +20 | +0.6% | 11,800 |
| 2019/02/12 | 3,510 | 3,590 | 3,505 | 3,530 | +30 | +0.9% | 9,900 |
| 2019/02/08 | 3,635 | 3,690 | 3,500 | 3,500 | -165 | -4.5% | 14,700 |
| 2019/02/07 | 3,665 | 3,700 | 3,620 | 3,665 | ±0 | ±0% | 21,100 |
| 2019/02/06 | 3,630 | 3,720 | 3,630 | 3,665 | +65 | +1.8% | 16,500 |
| 2019/02/05 | 3,765 | 3,765 | 3,590 | 3,600 | -135 | -3.6% | 13,900 |
| 2019/02/04 | 3,750 | 3,785 | 3,675 | 3,735 | +135 | +3.8% | 27,500 |
| 2019/02/01 | 3,465 | 3,750 | 3,445 | 3,600 | +345 | +10.6% | 63,300 |
| 2019/01/31 | 3,225 | 3,370 | 3,215 | 3,255 | +40 | +1.2% | 10,800 |
| 2019/01/30 | 3,355 | 3,370 | 3,210 | 3,215 | -105 | -3.2% | 7,900 |
| 2019/01/29 | 3,205 | 3,360 | 3,180 | 3,320 | +45 | +1.4% | 11,100 |
| 2019/01/28 | 3,320 | 3,390 | 3,205 | 3,275 | -5 | -0.2% | 15,500 |
| 2019/01/25 | 3,250 | 3,300 | 3,250 | 3,280 | +50 | +1.5% | 4,000 |
| 2019/01/24 | 3,160 | 3,255 | 3,130 | 3,230 | +60 | +1.9% | 4,200 |
| 2019/01/23 | 3,140 | 3,180 | 3,140 | 3,170 | -50 | -1.6% | 1,100 |
| 2019/01/22 | 3,215 | 3,255 | 3,160 | 3,220 | -35 | -1.1% | 1,700 |
| 2019/01/21 | 3,240 | 3,275 | 3,240 | 3,255 | +45 | +1.4% | 2,700 |
| 2019/01/18 | 3,245 | 3,270 | 3,190 | 3,210 | -75 | -2.3% | 2,900 |
| 2019/01/17 | 3,240 | 3,285 | 3,195 | 3,285 | +80 | +2.5% | 3,200 |
| 2019/01/16 | 3,295 | 3,300 | 3,205 | 3,205 | -105 | -3.2% | 5,800 |
| 2019/01/15 | 3,135 | 3,310 | 3,040 | 3,310 | +175 | +5.6% | 5,100 |
| 2019/01/11 | 3,100 | 3,175 | 3,100 | 3,135 | +40 | +1.3% | 3,500 |
| 2019/01/10 | 3,155 | 3,155 | 3,035 | 3,095 | -75 | -2.4% | 6,600 |
| 2019/01/09 | 3,200 | 3,235 | 3,100 | 3,170 | -30 | -0.9% | 8,400 |
| 2019/01/08 | 3,100 | 3,255 | 3,100 | 3,200 | +100 | +3.2% | 5,800 |
| 2019/01/07 | 3,030 | 3,180 | 3,030 | 3,100 | +90 | +3% | 15,900 |
| 2019/01/04 | 2,910 | 3,100 | 2,875 | 3,010 | -30 | -1% | 7,800 |
| 2018/12/28 | 3,090 | 3,150 | 2,990 | 3,040 | -100 | -3.2% | 3,500 |
| 2018/12/27 | 2,935 | 3,140 | 2,935 | 3,140 | +273 | +9.5% | 5,900 |
| 2018/12/26 | 2,800 | 2,949 | 2,784 | 2,867 | +97 | +3.5% | 5,100 |
| 2018/12/25 | 2,929 | 2,929 | 2,759 | 2,770 | -159 | -5.4% | 18,400 |
| 2018/12/21 | 2,934 | 2,973 | 2,795 | 2,929 | -36 | -1.2% | 15,100 |
| 2018/12/20 | 3,140 | 3,140 | 2,920 | 2,965 | -170 | -5.4% | 6,800 |
1501～
1550
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
