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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,330 | 3,345 | 3,275 | 3,275 | -85 | -2.5% | 6,800 |
| 2018/08/30 | 3,380 | 3,380 | 3,315 | 3,360 | +5 | +0.1% | 8,600 |
| 2018/08/29 | 3,340 | 3,420 | 3,325 | 3,355 | +5 | +0.1% | 9,200 |
| 2018/08/28 | 3,360 | 3,400 | 3,335 | 3,350 | -10 | -0.3% | 10,700 |
| 2018/08/27 | 3,255 | 3,370 | 3,255 | 3,360 | +110 | +3.4% | 6,300 |
| 2018/08/24 | 3,215 | 3,260 | 3,195 | 3,250 | +35 | +1.1% | 8,600 |
| 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 |
1701～
1750
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
