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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 3,300 | 3,385 | 3,290 | 3,345 | +15 | +0.5% | 7,200 |
| 2018/11/13 | 3,215 | 3,390 | 3,215 | 3,330 | -160 | -4.6% | 8,800 |
| 2018/11/12 | 3,525 | 3,535 | 3,455 | 3,490 | -50 | -1.4% | 4,100 |
| 2018/11/09 | 3,550 | 3,550 | 3,455 | 3,540 | +10 | +0.3% | 4,200 |
| 2018/11/08 | 3,600 | 3,600 | 3,530 | 3,530 | +25 | +0.7% | 4,500 |
| 2018/11/07 | 3,495 | 3,570 | 3,485 | 3,505 | +10 | +0.3% | 6,000 |
| 2018/11/06 | 3,460 | 3,550 | 3,460 | 3,495 | -5 | -0.1% | 5,000 |
| 2018/11/05 | 3,545 | 3,565 | 3,480 | 3,500 | -50 | -1.4% | 8,600 |
| 2018/11/02 | 3,505 | 3,550 | 3,490 | 3,550 | +70 | +2% | 10,900 |
| 2018/11/01 | 3,650 | 3,735 | 3,460 | 3,480 | +310 | +9.8% | 47,700 |
| 2018/10/31 | 3,170 | 3,235 | 3,080 | 3,170 | ±0 | ±0% | 5,300 |
| 2018/10/30 | 2,906 | 3,190 | 2,906 | 3,170 | +247 | +8.5% | 12,800 |
| 2018/10/29 | 2,921 | 2,990 | 2,921 | 2,923 | +3 | +0.1% | 5,200 |
| 2018/10/26 | 3,020 | 3,045 | 2,920 | 2,920 | -85 | -2.8% | 9,400 |
| 2018/10/25 | 3,130 | 3,130 | 3,005 | 3,005 | -130 | -4.1% | 10,600 |
| 2018/10/24 | 3,110 | 3,140 | 3,080 | 3,135 | +25 | +0.8% | 4,600 |
| 2018/10/23 | 3,170 | 3,170 | 3,090 | 3,110 | -60 | -1.9% | 6,800 |
| 2018/10/22 | 3,120 | 3,245 | 3,105 | 3,170 | +65 | +2.1% | 13,400 |
| 2018/10/19 | 3,105 | 3,210 | 3,070 | 3,105 | +5 | +0.2% | 17,800 |
| 2018/10/18 | 3,165 | 3,165 | 3,090 | 3,100 | -75 | -2.4% | 4,400 |
| 2018/10/17 | 3,235 | 3,235 | 3,130 | 3,175 | +65 | +2.1% | 4,900 |
| 2018/10/16 | 3,100 | 3,140 | 3,100 | 3,110 | +10 | +0.3% | 6,200 |
| 2018/10/15 | 3,215 | 3,215 | 3,100 | 3,100 | -115 | -3.6% | 4,300 |
| 2018/10/12 | 3,120 | 3,300 | 3,060 | 3,215 | +105 | +3.4% | 11,400 |
| 2018/10/11 | 3,110 | 3,165 | 3,110 | 3,110 | -125 | -3.9% | 7,600 |
| 2018/10/10 | 3,250 | 3,315 | 3,235 | 3,235 | -20 | -0.6% | 3,200 |
| 2018/10/09 | 3,320 | 3,320 | 3,220 | 3,255 | -95 | -2.8% | 4,900 |
| 2018/10/05 | 3,395 | 3,395 | 3,350 | 3,350 | -50 | -1.5% | 2,600 |
| 2018/10/04 | 3,400 | 3,415 | 3,340 | 3,400 | +10 | +0.3% | 4,600 |
| 2018/10/03 | 3,465 | 3,465 | 3,385 | 3,390 | -90 | -2.6% | 4,500 |
| 2018/10/02 | 3,460 | 3,510 | 3,460 | 3,480 | +25 | +0.7% | 5,700 |
| 2018/10/01 | 3,450 | 3,465 | 3,430 | 3,455 | +5 | +0.1% | 3,200 |
| 2018/09/28 | 3,470 | 3,485 | 3,440 | 3,450 | ±0 | ±0% | 5,000 |
| 2018/09/27 | 3,565 | 3,565 | 3,425 | 3,450 | -120 | -3.4% | 5,700 |
| 2018/09/26 | 3,495 | 3,595 | 3,455 | 3,570 | +5 | +0.1% | 6,300 |
| 2018/09/25 | 3,440 | 3,565 | 3,390 | 3,565 | +125 | +3.6% | 12,800 |
| 2018/09/21 | 3,380 | 3,485 | 3,360 | 3,440 | +30 | +0.9% | 7,900 |
| 2018/09/20 | 3,445 | 3,445 | 3,350 | 3,410 | +15 | +0.4% | 5,700 |
| 2018/09/19 | 3,275 | 3,400 | 3,275 | 3,395 | +165 | +5.1% | 7,700 |
| 2018/09/18 | 3,175 | 3,240 | 3,175 | 3,230 | +60 | +1.9% | 6,600 |
| 2018/09/14 | 3,195 | 3,220 | 3,160 | 3,170 | +45 | +1.4% | 8,300 |
| 2018/09/13 | 3,115 | 3,135 | 3,115 | 3,125 | +20 | +0.6% | 2,600 |
| 2018/09/12 | 3,160 | 3,175 | 3,090 | 3,105 | -55 | -1.7% | 6,500 |
| 2018/09/11 | 3,115 | 3,160 | 3,105 | 3,160 | +45 | +1.4% | 3,100 |
| 2018/09/10 | 3,105 | 3,165 | 3,100 | 3,115 | +10 | +0.3% | 4,300 |
| 2018/09/07 | 3,145 | 3,145 | 3,105 | 3,105 | -110 | -3.4% | 5,100 |
| 2018/09/06 | 3,105 | 3,250 | 3,100 | 3,215 | +115 | +3.7% | 8,300 |
| 2018/09/05 | 3,080 | 3,130 | 3,060 | 3,100 | -50 | -1.6% | 9,600 |
| 2018/09/04 | 3,250 | 3,250 | 3,135 | 3,150 | -80 | -2.5% | 10,400 |
| 2018/09/03 | 3,290 | 3,310 | 3,205 | 3,230 | -45 | -1.4% | 6,500 |
1651～
1700
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
