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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 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 |
| 2018/06/13 | 4,310 | 4,310 | 4,230 | 4,265 | -50 | -1.2% | 3,200 |
| 2018/06/12 | 4,385 | 4,385 | 4,275 | 4,315 | -45 | -1% | 4,600 |
| 2018/06/11 | 4,390 | 4,390 | 4,330 | 4,360 | -25 | -0.6% | 7,400 |
| 2018/06/08 | 4,370 | 4,385 | 4,305 | 4,385 | +10 | +0.2% | 12,800 |
| 2018/06/07 | 4,115 | 4,385 | 4,115 | 4,375 | +290 | +7.1% | 34,500 |
| 2018/06/06 | 4,175 | 4,255 | 4,055 | 4,085 | -85 | -2% | 17,400 |
| 2018/06/05 | 4,145 | 4,170 | 4,105 | 4,170 | +65 | +1.6% | 10,200 |
| 2018/06/04 | 3,975 | 4,110 | 3,950 | 4,105 | +115 | +2.9% | 12,000 |
| 2018/06/01 | 3,915 | 3,990 | 3,915 | 3,990 | +30 | +0.8% | 16,000 |
| 2018/05/31 | 3,950 | 3,975 | 3,880 | 3,960 | +80 | +2.1% | 16,100 |
| 2018/05/30 | 3,800 | 3,880 | 3,795 | 3,880 | +25 | +0.6% | 10,200 |
| 2018/05/29 | 3,910 | 3,935 | 3,840 | 3,855 | -80 | -2% | 21,800 |
| 2018/05/28 | 4,065 | 4,085 | 3,915 | 3,935 | -150 | -3.7% | 10,100 |
| 2018/05/25 | 4,085 | 4,140 | 4,055 | 4,085 | ±0 | ±0% | 12,900 |
| 2018/05/24 | 4,115 | 4,115 | 4,060 | 4,085 | -30 | -0.7% | 11,000 |
| 2018/05/23 | 4,105 | 4,135 | 4,065 | 4,115 | -10 | -0.2% | 12,400 |
| 2018/05/22 | 4,115 | 4,155 | 4,115 | 4,125 | +45 | +1.1% | 18,100 |
| 2018/05/21 | 4,050 | 4,120 | 4,050 | 4,080 | +30 | +0.7% | 6,900 |
| 2018/05/18 | 4,065 | 4,075 | 4,000 | 4,050 | -25 | -0.6% | 6,900 |
| 2018/05/17 | 3,995 | 4,075 | 3,950 | 4,075 | +105 | +2.6% | 11,900 |
| 2018/05/16 | 4,025 | 4,075 | 3,945 | 3,970 | -75 | -1.9% | 11,900 |
| 2018/05/15 | 3,995 | 4,085 | 3,985 | 4,045 | +25 | +0.6% | 9,600 |
| 2018/05/14 | 4,120 | 4,120 | 3,955 | 4,020 | -110 | -2.7% | 26,400 |
| 2018/05/11 | 4,045 | 4,135 | 4,030 | 4,130 | +55 | +1.3% | 22,400 |
1701～
1750
件表示中 / 3738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 | 245,000円 | +0.5% | +5.9% | 3.27% | 9.27倍 | 1.03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 | 76,800円 | +0.7% | -2.2% | 4.69% | 6.30倍 | 0.58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 |
| Ｃｉメディカル | 97,000円 | +48.2% | +73.2% | 0.67% | 12.13倍 | 1.86倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| テンポスＨＤ | 333,000円 | +13.7% | +25.4% | 0.27% | 19.08倍 | 2.53倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| カナデン | 198,100円 | +7.4% | +20.5% | 3.63% | 11.32倍 | 0.92倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
