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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 3,135 | 3,245 | 3,125 | 3,215 | +85 | +2.7% | 8,600 |
| 2018/08/22 | 3,045 | 3,155 | 3,045 | 3,130 | +100 | +3.3% | 8,900 |
| 2018/08/21 | 3,185 | 3,185 | 3,030 | 3,030 | -200 | -6.2% | 16,700 |
| 2018/08/20 | 3,290 | 3,290 | 3,230 | 3,230 | -50 | -1.5% | 4,100 |
| 2018/08/17 | 3,245 | 3,300 | 3,245 | 3,280 | +50 | +1.5% | 3,500 |
| 2018/08/16 | 3,325 | 3,330 | 3,210 | 3,230 | -110 | -3.3% | 9,100 |
| 2018/08/15 | 3,410 | 3,415 | 3,335 | 3,340 | -80 | -2.3% | 3,700 |
| 2018/08/14 | 3,340 | 3,420 | 3,340 | 3,420 | +80 | +2.4% | 6,600 |
| 2018/08/13 | 3,420 | 3,470 | 3,330 | 3,340 | -100 | -2.9% | 13,300 |
| 2018/08/10 | 3,445 | 3,490 | 3,425 | 3,440 | -50 | -1.4% | 5,200 |
| 2018/08/09 | 3,585 | 3,585 | 3,480 | 3,490 | -75 | -2.1% | 4,800 |
| 2018/08/08 | 3,540 | 3,570 | 3,500 | 3,565 | +25 | +0.7% | 6,200 |
| 2018/08/07 | 3,635 | 3,635 | 3,510 | 3,540 | -95 | -2.6% | 6,000 |
| 2018/08/06 | 3,685 | 3,695 | 3,630 | 3,635 | -25 | -0.7% | 4,300 |
| 2018/08/03 | 3,650 | 3,660 | 3,645 | 3,660 | +40 | +1.1% | 7,600 |
| 2018/08/02 | 3,685 | 3,705 | 3,620 | 3,620 | -65 | -1.8% | 4,400 |
| 2018/08/01 | 3,690 | 3,715 | 3,660 | 3,685 | -55 | -1.5% | 4,400 |
| 2018/07/31 | 3,750 | 3,775 | 3,660 | 3,740 | -10 | -0.3% | 7,400 |
| 2018/07/30 | 3,615 | 3,785 | 3,560 | 3,750 | -215 | -5.4% | 25,200 |
| 2018/07/27 | 3,920 | 3,980 | 3,870 | 3,965 | +115 | +3% | 8,000 |
| 2018/07/26 | 3,830 | 3,885 | 3,800 | 3,850 | +75 | +2% | 7,400 |
| 2018/07/25 | 3,730 | 3,775 | 3,725 | 3,775 | +60 | +1.6% | 3,200 |
| 2018/07/24 | 3,700 | 3,715 | 3,670 | 3,715 | +80 | +2.2% | 2,700 |
| 2018/07/23 | 3,610 | 3,695 | 3,610 | 3,635 | -15 | -0.4% | 3,400 |
| 2018/07/20 | 3,740 | 3,750 | 3,645 | 3,650 | -50 | -1.4% | 7,100 |
| 2018/07/19 | 3,605 | 3,710 | 3,600 | 3,700 | +105 | +2.9% | 5,200 |
| 2018/07/18 | 3,535 | 3,730 | 3,535 | 3,595 | +60 | +1.7% | 4,600 |
| 2018/07/17 | 3,510 | 3,600 | 3,510 | 3,535 | +30 | +0.9% | 9,500 |
| 2018/07/13 | 3,465 | 3,510 | 3,465 | 3,505 | +45 | +1.3% | 3,300 |
| 2018/07/12 | 3,450 | 3,510 | 3,415 | 3,460 | +10 | +0.3% | 5,100 |
| 2018/07/11 | 3,500 | 3,500 | 3,440 | 3,450 | -50 | -1.4% | 5,700 |
| 2018/07/10 | 3,600 | 3,600 | 3,500 | 3,500 | -30 | -0.8% | 7,300 |
| 2018/07/09 | 3,555 | 3,575 | 3,510 | 3,530 | -45 | -1.3% | 7,200 |
| 2018/07/06 | 3,470 | 3,600 | 3,400 | 3,575 | +75 | +2.1% | 7,800 |
| 2018/07/05 | 3,650 | 3,660 | 3,500 | 3,500 | -150 | -4.1% | 5,700 |
| 2018/07/04 | 3,695 | 3,695 | 3,620 | 3,650 | -85 | -2.3% | 5,800 |
| 2018/07/03 | 3,785 | 3,785 | 3,730 | 3,735 | -45 | -1.2% | 5,600 |
| 2018/07/02 | 3,850 | 3,905 | 3,760 | 3,780 | -70 | -1.8% | 5,800 |
| 2018/06/29 | 3,935 | 3,935 | 3,815 | 3,850 | -55 | -1.4% | 4,000 |
| 2018/06/28 | 3,885 | 3,960 | 3,840 | 3,905 | +5 | +0.1% | 7,400 |
| 2018/06/27 | 3,915 | 3,920 | 3,870 | 3,900 | +15 | +0.4% | 3,700 |
| 2018/06/26 | 3,810 | 3,900 | 3,800 | 3,885 | +10 | +0.3% | 6,900 |
| 2018/06/25 | 3,985 | 3,995 | 3,875 | 3,875 | -80 | -2% | 3,800 |
| 2018/06/22 | 3,980 | 3,980 | 3,920 | 3,955 | -35 | -0.9% | 6,400 |
| 2018/06/21 | 4,030 | 4,030 | 3,980 | 3,990 | -20 | -0.5% | 2,900 |
| 2018/06/20 | 3,990 | 4,010 | 3,865 | 4,010 | +20 | +0.5% | 7,000 |
| 2018/06/19 | 3,985 | 4,055 | 3,900 | 3,990 | -120 | -2.9% | 15,700 |
| 2018/06/18 | 4,160 | 4,160 | 4,090 | 4,110 | -20 | -0.5% | 3,500 |
| 2018/06/15 | 4,250 | 4,250 | 4,125 | 4,130 | -100 | -2.4% | 6,400 |
| 2018/06/14 | 4,235 | 4,260 | 4,220 | 4,230 | -35 | -0.8% | 4,800 |
1651～
1700
件表示中 / 3712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 | 226,000円 | +0.5% | +5.9% | 3.54% | 8.56倍 | 0.95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 |
| ＫＰＰＧＨＤ | 72,000円 | +0.7% | -2.2% | 5.00% | 5.94倍 | 0.55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 |
| 西川計測 | 1,392,000円 | +4.4% | +5.9% | 2.23% | 18.14倍 | 2.55倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| モリト | 141,200円 | +15.4% | +9.9% | 4.75% | 13.21倍 | 0.94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 |
| 黒田Ｇ | 94,300円 | -0.3% | +10.0% | 6.47% | 10.01倍 | 1.04倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
市場注目の銘柄
チャート関連のコラム
