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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,885 | 1,890 | 1,857 | 1,872 | -13 | -0.7% | 153,300 |
| 2024/10/29 | 1,865 | 1,886 | 1,859 | 1,885 | +23 | +1.2% | 20,000 |
| 2024/10/28 | 1,820 | 1,863 | 1,820 | 1,862 | +36 | +2% | 15,800 |
| 2024/10/25 | 1,857 | 1,862 | 1,824 | 1,826 | -16 | -0.9% | 23,200 |
| 2024/10/24 | 1,816 | 1,849 | 1,810 | 1,842 | +26 | +1.4% | 17,500 |
| 2024/10/23 | 1,851 | 1,854 | 1,816 | 1,816 | -34 | -1.8% | 17,500 |
| 2024/10/22 | 1,870 | 1,870 | 1,845 | 1,850 | -19 | -1% | 19,200 |
| 2024/10/21 | 1,860 | 1,873 | 1,848 | 1,869 | +24 | +1.3% | 19,100 |
| 2024/10/18 | 1,858 | 1,858 | 1,841 | 1,845 | -13 | -0.7% | 13,600 |
| 2024/10/17 | 1,851 | 1,859 | 1,847 | 1,858 | +7 | +0.4% | 14,400 |
| 2024/10/16 | 1,860 | 1,867 | 1,849 | 1,851 | -16 | -0.9% | 12,400 |
| 2024/10/15 | 1,840 | 1,871 | 1,840 | 1,867 | +38 | +2.1% | 26,300 |
| 2024/10/11 | 1,831 | 1,844 | 1,826 | 1,829 | -3 | -0.2% | 13,400 |
| 2024/10/10 | 1,813 | 1,839 | 1,810 | 1,832 | +27 | +1.5% | 14,300 |
| 2024/10/09 | 1,815 | 1,842 | 1,803 | 1,805 | +2 | +0.1% | 21,200 |
| 2024/10/08 | 1,825 | 1,829 | 1,802 | 1,803 | -26 | -1.4% | 19,500 |
| 2024/10/07 | 1,800 | 1,836 | 1,800 | 1,829 | +41 | +2.3% | 33,200 |
| 2024/10/04 | 1,776 | 1,794 | 1,776 | 1,788 | +17 | +1% | 18,700 |
| 2024/10/03 | 1,765 | 1,787 | 1,746 | 1,771 | +31 | +1.8% | 22,600 |
| 2024/10/02 | 1,730 | 1,757 | 1,730 | 1,740 | -4 | -0.2% | 29,800 |
| 2024/10/01 | 1,739 | 1,753 | 1,725 | 1,744 | +13 | +0.8% | 19,600 |
| 2024/09/30 | 1,735 | 1,754 | 1,720 | 1,731 | -37 | -2.1% | 45,700 |
| 2024/09/27 | 1,765 | 1,779 | 1,746 | 1,768 | -36 | -2% | 114,800 |
| 2024/09/26 | 1,788 | 1,804 | 1,783 | 1,804 | +21 | +1.2% | 106,900 |
| 2024/09/25 | 1,818 | 1,818 | 1,757 | 1,783 | -3 | -0.2% | 55,200 |
| 2024/09/24 | 1,797 | 1,799 | 1,771 | 1,786 | +14 | +0.8% | 42,300 |
| 2024/09/20 | 1,779 | 1,788 | 1,765 | 1,772 | +8 | +0.5% | 36,300 |
| 2024/09/19 | 1,769 | 1,781 | 1,757 | 1,764 | +7 | +0.4% | 25,500 |
| 2024/09/18 | 1,737 | 1,763 | 1,736 | 1,757 | +10 | +0.6% | 20,500 |
| 2024/09/17 | 1,750 | 1,761 | 1,718 | 1,747 | +14 | +0.8% | 26,400 |
| 2024/09/13 | 1,720 | 1,748 | 1,712 | 1,733 | -23 | -1.3% | 32,500 |
| 2024/09/12 | 1,720 | 1,764 | 1,711 | 1,756 | +50 | +2.9% | 33,400 |
| 2024/09/11 | 1,720 | 1,732 | 1,693 | 1,706 | -34 | -2% | 38,100 |
| 2024/09/10 | 1,730 | 1,760 | 1,726 | 1,740 | -2 | -0.1% | 37,300 |
| 2024/09/09 | 1,721 | 1,757 | 1,710 | 1,742 | -11 | -0.6% | 39,600 |
| 2024/09/06 | 1,763 | 1,772 | 1,741 | 1,753 | -21 | -1.2% | 99,300 |
| 2024/09/05 | 1,780 | 1,801 | 1,717 | 1,774 | -23 | -1.3% | 108,700 |
| 2024/09/04 | 1,805 | 1,834 | 1,781 | 1,797 | -58 | -3.1% | 90,800 |
| 2024/09/03 | 1,841 | 1,856 | 1,818 | 1,855 | +19 | +1% | 34,000 |
| 2024/09/02 | 1,855 | 1,870 | 1,805 | 1,836 | -16 | -0.9% | 217,000 |
| 2024/08/30 | 1,833 | 1,861 | 1,822 | 1,852 | +17 | +0.9% | 170,800 |
| 2024/08/29 | 1,850 | 1,860 | 1,814 | 1,835 | -38 | -2% | 107,400 |
| 2024/08/28 | 1,865 | 1,877 | 1,848 | 1,873 | ±0 | ±0% | 63,700 |
| 2024/08/27 | 1,851 | 1,883 | 1,851 | 1,873 | +14 | +0.8% | 36,900 |
| 2024/08/26 | 1,859 | 1,873 | 1,847 | 1,859 | ±0 | ±0% | 41,300 |
| 2024/08/23 | 1,860 | 1,875 | 1,855 | 1,859 | -1 | -0.1% | 25,200 |
| 2024/08/22 | 1,853 | 1,862 | 1,840 | 1,860 | +9 | +0.5% | 21,000 |
| 2024/08/21 | 1,835 | 1,860 | 1,830 | 1,851 | -12 | -0.6% | 31,000 |
| 2024/08/20 | 1,856 | 1,863 | 1,833 | 1,863 | +7 | +0.4% | 44,200 |
| 2024/08/19 | 1,879 | 1,887 | 1,847 | 1,856 | -37 | -2% | 46,100 |
151～
200
件表示中 / 3720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 | 230,700円 | +0.5% | +5.9% | 3.47% | 8.74倍 | 0.97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 |
| テンポスＨＤ | 336,500円 | +13.7% | +25.4% | 0.27% | 19.28倍 | 2.56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 |
| ＫＰＰＧＨＤ | 69,400円 | +0.7% | -2.2% | 5.19% | 5.71倍 | 0.53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 |
| 高千穂交 | 217,900円 | +6.8% | +4.8% | 3.69% | 27.02倍 | 2.41倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| ジェコス | 123,000円 | -0.5% | +3.0% | 4.63% | 8.62倍 | 0.63倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
市場注目の銘柄
チャート関連のコラム
