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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,330 | 3,330 | 3,225 | 3,265 | -65 | -2% | 6,500 |
| 2018/04/06 | 3,470 | 3,470 | 3,320 | 3,330 | -125 | -3.6% | 8,800 |
| 2018/04/05 | 3,495 | 3,495 | 3,430 | 3,455 | +25 | +0.7% | 4,700 |
| 2018/04/04 | 3,445 | 3,445 | 3,375 | 3,430 | +5 | +0.1% | 6,200 |
| 2018/04/03 | 3,395 | 3,435 | 3,395 | 3,425 | -55 | -1.6% | 6,400 |
| 2018/04/02 | 3,475 | 3,525 | 3,405 | 3,480 | +50 | +1.5% | 5,800 |
| 2018/03/30 | 3,460 | 3,460 | 3,405 | 3,430 | +30 | +0.9% | 5,500 |
| 2018/03/29 | 3,500 | 3,500 | 3,355 | 3,400 | -65 | -1.9% | 7,000 |
| 2018/03/28 | 3,500 | 3,505 | 3,430 | 3,465 | -75 | -2.1% | 27,900 |
| 2018/03/27 | 3,585 | 3,585 | 3,480 | 3,540 | +45 | +1.3% | 26,800 |
| 2018/03/26 | 3,435 | 3,495 | 3,345 | 3,495 | +40 | +1.2% | 16,200 |
| 2018/03/23 | 3,595 | 3,625 | 3,435 | 3,455 | -250 | -6.7% | 19,600 |
| 2018/03/22 | 3,610 | 3,710 | 3,605 | 3,705 | +115 | +3.2% | 11,500 |
| 2018/03/20 | 3,500 | 3,615 | 3,480 | 3,590 | +35 | +1% | 15,500 |
| 2018/03/19 | 3,705 | 3,730 | 3,540 | 3,555 | -150 | -4% | 19,700 |
| 2018/03/16 | 3,745 | 3,750 | 3,680 | 3,705 | -5 | -0.1% | 23,600 |
| 2018/03/15 | 3,630 | 3,775 | 3,630 | 3,710 | +75 | +2.1% | 30,400 |
| 2018/03/14 | 3,510 | 3,670 | 3,505 | 3,635 | +120 | +3.4% | 42,600 |
| 2018/03/13 | 3,440 | 3,520 | 3,440 | 3,515 | +95 | +2.8% | 35,900 |
| 2018/03/12 | 3,375 | 3,465 | 3,365 | 3,420 | +110 | +3.3% | 21,800 |
| 2018/03/09 | 3,365 | 3,395 | 3,295 | 3,310 | -50 | -1.5% | 8,100 |
| 2018/03/08 | 3,430 | 3,470 | 3,345 | 3,360 | -10 | -0.3% | 9,600 |
| 2018/03/07 | 3,350 | 3,400 | 3,340 | 3,370 | +20 | +0.6% | 10,500 |
| 2018/03/06 | 3,280 | 3,375 | 3,280 | 3,350 | +105 | +3.2% | 12,200 |
| 2018/03/05 | 3,360 | 3,410 | 3,240 | 3,245 | -105 | -3.1% | 13,300 |
| 2018/03/02 | 3,305 | 3,425 | 3,305 | 3,350 | -80 | -2.3% | 20,700 |
| 2018/03/01 | 3,585 | 3,620 | 3,430 | 3,430 | -155 | -4.3% | 15,400 |
| 2018/02/28 | 3,470 | 3,615 | 3,470 | 3,585 | +140 | +4.1% | 17,600 |
| 2018/02/27 | 3,390 | 3,510 | 3,390 | 3,445 | +80 | +2.4% | 16,300 |
| 2018/02/26 | 3,295 | 3,375 | 3,295 | 3,365 | +75 | +2.3% | 7,200 |
| 2018/02/23 | 3,265 | 3,310 | 3,240 | 3,290 | -15 | -0.5% | 15,700 |
| 2018/02/22 | 3,275 | 3,340 | 3,270 | 3,305 | ±0 | ±0% | 9,900 |
| 2018/02/21 | 3,300 | 3,340 | 3,300 | 3,305 | ±0 | ±0% | 6,900 |
| 2018/02/20 | 3,310 | 3,315 | 3,275 | 3,305 | +15 | +0.5% | 4,900 |
| 2018/02/19 | 3,230 | 3,305 | 3,230 | 3,290 | +120 | +3.8% | 10,600 |
| 2018/02/16 | 3,170 | 3,230 | 3,170 | 3,170 | +65 | +2.1% | 8,900 |
| 2018/02/15 | 3,125 | 3,200 | 3,090 | 3,105 | +15 | +0.5% | 11,500 |
| 2018/02/14 | 3,225 | 3,250 | 3,075 | 3,090 | -85 | -2.7% | 10,800 |
| 2018/02/13 | 3,175 | 3,280 | 3,175 | 3,175 | ±0 | ±0% | 12,100 |
| 2018/02/09 | 3,090 | 3,185 | 3,040 | 3,175 | +30 | +1% | 14,800 |
| 2018/02/08 | 3,170 | 3,205 | 3,120 | 3,145 | +25 | +0.8% | 14,500 |
| 2018/02/07 | 3,120 | 3,250 | 3,120 | 3,120 | +70 | +2.3% | 13,700 |
| 2018/02/06 | 3,150 | 3,180 | 2,997 | 3,050 | -250 | -7.6% | 28,100 |
| 2018/02/05 | 3,385 | 3,385 | 3,295 | 3,300 | -110 | -3.2% | 18,600 |
| 2018/02/02 | 3,445 | 3,465 | 3,395 | 3,410 | -45 | -1.3% | 24,900 |
| 2018/02/01 | 3,495 | 3,495 | 3,335 | 3,455 | +240 | +7.5% | 57,600 |
| 2018/01/31 | 3,220 | 3,265 | 3,205 | 3,215 | ±0 | ±0% | 13,100 |
| 2018/01/30 | 3,230 | 3,275 | 3,195 | 3,215 | +10 | +0.3% | 7,400 |
| 2018/01/29 | 3,195 | 3,245 | 3,175 | 3,205 | +55 | +1.7% | 6,400 |
| 2018/01/26 | 3,225 | 3,250 | 3,150 | 3,150 | -65 | -2% | 5,500 |
1801～
1850
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 | 277,800円 | +0.5% | +5.9% | 2.88% | 10.52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 | 229,000円 | +0.2% | -12.0% | 4.41% | 22.03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 | 80,700円 | +0.7% | -2.2% | 4.46% | 6.59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 | 89,100円 | +16.2% | - | 0.00% | 1681.13倍 | 18.73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 | 518,000円 | +48.7% | +213.9% | 1.35% | 7.85倍 | 2.31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
