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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 2018/12/19 | 3,135 | 3,205 | 3,135 | 3,135 | -70 | -2.2% | 4,100 |
| 2018/12/18 | 3,225 | 3,235 | 3,180 | 3,205 | -60 | -1.8% | 3,900 |
| 2018/12/17 | 3,360 | 3,360 | 3,160 | 3,265 | -105 | -3.1% | 8,100 |
| 2018/12/14 | 3,275 | 3,415 | 3,225 | 3,370 | +95 | +2.9% | 16,300 |
| 2018/12/13 | 3,205 | 3,280 | 3,170 | 3,275 | +140 | +4.5% | 7,300 |
| 2018/12/12 | 3,175 | 3,185 | 3,135 | 3,135 | +30 | +1% | 3,100 |
| 2018/12/11 | 3,100 | 3,145 | 3,085 | 3,105 | +25 | +0.8% | 6,800 |
| 2018/12/10 | 3,155 | 3,155 | 3,075 | 3,080 | -75 | -2.4% | 5,300 |
| 2018/12/07 | 3,285 | 3,340 | 3,100 | 3,155 | -130 | -4% | 13,700 |
| 2018/12/06 | 3,360 | 3,360 | 3,235 | 3,285 | -75 | -2.2% | 10,400 |
| 2018/12/05 | 3,320 | 3,415 | 3,320 | 3,360 | -30 | -0.9% | 4,700 |
| 2018/12/04 | 3,550 | 3,550 | 3,390 | 3,390 | -160 | -4.5% | 5,200 |
| 2018/12/03 | 3,380 | 3,560 | 3,380 | 3,550 | +180 | +5.3% | 5,800 |
| 2018/11/30 | 3,425 | 3,435 | 3,350 | 3,370 | -55 | -1.6% | 6,700 |
| 2018/11/29 | 3,430 | 3,445 | 3,415 | 3,425 | +35 | +1% | 2,000 |
| 2018/11/28 | 3,350 | 3,400 | 3,350 | 3,390 | +10 | +0.3% | 4,000 |
| 2018/11/27 | 3,445 | 3,445 | 3,325 | 3,380 | -40 | -1.2% | 5,200 |
| 2018/11/26 | 3,415 | 3,435 | 3,415 | 3,420 | +5 | +0.1% | 1,500 |
| 2018/11/22 | 3,415 | 3,440 | 3,370 | 3,415 | +60 | +1.8% | 4,500 |
| 2018/11/21 | 3,330 | 3,365 | 3,330 | 3,355 | -75 | -2.2% | 2,000 |
| 2018/11/20 | 3,450 | 3,470 | 3,420 | 3,430 | -20 | -0.6% | 5,400 |
| 2018/11/19 | 3,380 | 3,495 | 3,380 | 3,450 | +130 | +3.9% | 4,600 |
| 2018/11/16 | 3,380 | 3,425 | 3,230 | 3,320 | -20 | -0.6% | 9,500 |
| 2018/11/15 | 3,345 | 3,360 | 3,320 | 3,340 | -5 | -0.1% | 2,000 |
1601～
1650
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
