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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 3,945 | 3,960 | 3,890 | 3,900 | -35 | -0.9% | 3,700 |
| 2019/04/15 | 3,935 | 3,985 | 3,900 | 3,935 | +70 | +1.8% | 7,100 |
| 2019/04/12 | 3,895 | 3,895 | 3,825 | 3,865 | -35 | -0.9% | 8,200 |
| 2019/04/11 | 3,895 | 3,940 | 3,895 | 3,900 | +5 | +0.1% | 6,200 |
| 2019/04/10 | 3,875 | 3,905 | 3,855 | 3,895 | +10 | +0.3% | 3,000 |
| 2019/04/09 | 3,920 | 3,920 | 3,795 | 3,885 | -45 | -1.1% | 4,100 |
| 2019/04/08 | 4,010 | 4,010 | 3,910 | 3,930 | -30 | -0.8% | 2,300 |
| 2019/04/05 | 3,935 | 4,015 | 3,930 | 3,960 | +25 | +0.6% | 16,800 |
| 2019/04/04 | 3,900 | 3,935 | 3,880 | 3,935 | ±0 | ±0% | 3,300 |
| 2019/04/03 | 3,890 | 3,935 | 3,835 | 3,935 | +35 | +0.9% | 4,200 |
| 2019/04/02 | 3,930 | 3,935 | 3,860 | 3,900 | -20 | -0.5% | 4,400 |
| 2019/04/01 | 3,850 | 3,950 | 3,850 | 3,920 | +140 | +3.7% | 11,300 |
| 2019/03/29 | 4,015 | 4,015 | 3,780 | 3,780 | -225 | -5.6% | 10,400 |
| 2019/03/28 | 4,035 | 4,035 | 3,900 | 4,005 | -50 | -1.2% | 12,900 |
| 2019/03/27 | 4,045 | 4,055 | 3,920 | 4,055 | -85 | -2.1% | 19,400 |
| 2019/03/26 | 4,005 | 4,165 | 4,005 | 4,140 | +170 | +4.3% | 27,900 |
| 2019/03/25 | 4,040 | 4,040 | 3,920 | 3,970 | -130 | -3.2% | 12,600 |
| 2019/03/22 | 3,980 | 4,100 | 3,925 | 4,100 | +140 | +3.5% | 21,000 |
| 2019/03/20 | 3,930 | 3,975 | 3,860 | 3,960 | +160 | +4.2% | 29,600 |
| 2019/03/19 | 3,815 | 3,815 | 3,730 | 3,800 | +20 | +0.5% | 33,900 |
| 2019/03/18 | 3,900 | 3,900 | 3,755 | 3,780 | +65 | +1.7% | 30,400 |
| 2019/03/15 | 3,685 | 3,750 | 3,675 | 3,715 | +80 | +2.2% | 25,200 |
| 2019/03/14 | 3,720 | 3,735 | 3,635 | 3,635 | -75 | -2% | 19,700 |
| 2019/03/13 | 3,715 | 3,780 | 3,690 | 3,710 | -50 | -1.3% | 10,200 |
| 2019/03/12 | 3,715 | 3,760 | 3,670 | 3,760 | +80 | +2.2% | 7,600 |
| 2019/03/11 | 3,655 | 3,680 | 3,635 | 3,680 | +40 | +1.1% | 16,400 |
| 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 |
1551～
1600
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
