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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/10 | 4,015 | 4,075 | 4,010 | 4,075 | +45 | +1.1% | 23,400 |
| 2018/05/09 | 3,870 | 4,175 | 3,870 | 4,030 | +170 | +4.4% | 114,100 |
| 2018/05/08 | 3,370 | 4,035 | 3,370 | 3,860 | +525 | +15.7% | 140,600 |
| 2018/05/07 | 3,355 | 3,355 | 3,300 | 3,335 | -30 | -0.9% | 4,700 |
| 2018/05/02 | 3,340 | 3,375 | 3,320 | 3,365 | +55 | +1.7% | 4,400 |
| 2018/05/01 | 3,480 | 3,480 | 3,310 | 3,310 | -125 | -3.6% | 9,900 |
| 2018/04/27 | 3,450 | 3,450 | 3,385 | 3,435 | -5 | -0.1% | 6,600 |
| 2018/04/26 | 3,325 | 3,450 | 3,325 | 3,440 | +120 | +3.6% | 8,100 |
| 2018/04/25 | 3,300 | 3,335 | 3,300 | 3,320 | +25 | +0.8% | 3,400 |
| 2018/04/24 | 3,250 | 3,295 | 3,245 | 3,295 | +40 | +1.2% | 4,200 |
| 2018/04/23 | 3,280 | 3,280 | 3,225 | 3,255 | -35 | -1.1% | 2,100 |
| 2018/04/20 | 3,285 | 3,320 | 3,275 | 3,290 | +5 | +0.2% | 4,000 |
| 2018/04/19 | 3,370 | 3,370 | 3,260 | 3,285 | -65 | -1.9% | 5,700 |
| 2018/04/18 | 3,350 | 3,350 | 3,325 | 3,350 | +5 | +0.1% | 3,400 |
| 2018/04/17 | 3,400 | 3,400 | 3,310 | 3,345 | -55 | -1.6% | 4,200 |
| 2018/04/16 | 3,390 | 3,410 | 3,355 | 3,400 | +5 | +0.1% | 2,700 |
| 2018/04/13 | 3,300 | 3,410 | 3,300 | 3,395 | +90 | +2.7% | 4,100 |
| 2018/04/12 | 3,350 | 3,370 | 3,270 | 3,305 | -45 | -1.3% | 9,700 |
| 2018/04/11 | 3,440 | 3,440 | 3,290 | 3,350 | -55 | -1.6% | 7,400 |
| 2018/04/10 | 3,275 | 3,405 | 3,180 | 3,405 | +140 | +4.3% | 10,500 |
1751～
1800
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
