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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 409 | 414 | 409 | 411 | +2 | +0.5% | 32,000 |
| 2017/03/31 | 409 | 417 | 408 | 409 | ±0 | ±0% | 56,000 |
| 2017/03/30 | 409 | 416 | 405 | 409 | -6 | -1.4% | 25,000 |
| 2017/03/29 | 411 | 421 | 404 | 415 | -6 | -1.4% | 32,000 |
| 2017/03/28 | 422 | 423 | 411 | 421 | +5 | +1.2% | 43,000 |
| 2017/03/27 | 423 | 423 | 415 | 416 | -8 | -1.9% | 42,000 |
| 2017/03/24 | 420 | 425 | 420 | 424 | +9 | +2.2% | 19,000 |
| 2017/03/23 | 417 | 420 | 414 | 415 | -2 | -0.5% | 13,000 |
| 2017/03/22 | 417 | 421 | 417 | 417 | -8 | -1.9% | 32,000 |
| 2017/03/21 | 421 | 425 | 420 | 425 | +6 | +1.4% | 28,000 |
| 2017/03/17 | 415 | 420 | 415 | 419 | ±0 | ±0% | 31,000 |
| 2017/03/16 | 410 | 420 | 410 | 419 | +2 | +0.5% | 21,000 |
| 2017/03/15 | 416 | 419 | 415 | 417 | -4 | -1% | 28,000 |
| 2017/03/14 | 424 | 424 | 418 | 421 | -3 | -0.7% | 14,000 |
| 2017/03/13 | 425 | 425 | 422 | 424 | -1 | -0.2% | 22,000 |
| 2017/03/10 | 428 | 428 | 421 | 425 | +3 | +0.7% | 42,000 |
| 2017/03/09 | 414 | 425 | 412 | 422 | +8 | +1.9% | 28,000 |
| 2017/03/08 | 413 | 416 | 406 | 414 | -7 | -1.7% | 84,000 |
| 2017/03/07 | 431 | 431 | 393 | 421 | -12 | -2.8% | 101,000 |
| 2017/03/06 | 433 | 434 | 432 | 433 | +2 | +0.5% | 24,000 |
| 2017/03/03 | 433 | 434 | 430 | 431 | -1 | -0.2% | 37,000 |
| 2017/03/02 | 428 | 435 | 428 | 432 | +5 | +1.2% | 38,000 |
| 2017/03/01 | 427 | 428 | 425 | 427 | +2 | +0.5% | 27,000 |
| 2017/02/28 | 423 | 430 | 415 | 425 | +2 | +0.5% | 82,000 |
| 2017/02/27 | 419 | 428 | 419 | 423 | +10 | +2.4% | 133,000 |
| 2017/02/24 | 412 | 415 | 411 | 413 | +2 | +0.5% | 61,000 |
| 2017/02/23 | 405 | 412 | 405 | 411 | +8 | +2% | 47,000 |
| 2017/02/22 | 401 | 405 | 401 | 403 | +2 | +0.5% | 28,000 |
| 2017/02/21 | 397 | 403 | 397 | 401 | +4 | +1% | 60,000 |
| 2017/02/20 | 402 | 402 | 397 | 397 | +2 | +0.5% | 19,000 |
| 2017/02/17 | 396 | 397 | 390 | 395 | -3 | -0.8% | 35,000 |
| 2017/02/16 | 396 | 400 | 396 | 398 | ±0 | ±0% | 20,000 |
| 2017/02/15 | 400 | 403 | 397 | 398 | +1 | +0.3% | 76,000 |
| 2017/02/14 | 399 | 400 | 397 | 397 | +3 | +0.8% | 25,000 |
| 2017/02/13 | 391 | 399 | 381 | 394 | +5 | +1.3% | 45,000 |
| 2017/02/10 | 387 | 389 | 384 | 389 | +8 | +2.1% | 37,000 |
| 2017/02/09 | 384 | 390 | 380 | 381 | -2 | -0.5% | 61,000 |
| 2017/02/08 | 381 | 385 | 379 | 383 | +3 | +0.8% | 40,000 |
| 2017/02/07 | 380 | 383 | 380 | 380 | ±0 | ±0% | 23,000 |
| 2017/02/06 | 375 | 380 | 374 | 380 | +5 | +1.3% | 28,000 |
| 2017/02/03 | 379 | 380 | 375 | 375 | -4 | -1.1% | 16,000 |
| 2017/02/02 | 378 | 379 | 375 | 379 | +3 | +0.8% | 24,000 |
| 2017/02/01 | 371 | 378 | 369 | 376 | +1 | +0.3% | 19,000 |
| 2017/01/31 | 373 | 378 | 373 | 375 | -4 | -1.1% | 23,000 |
| 2017/01/30 | 375 | 382 | 374 | 379 | -1 | -0.3% | 36,000 |
| 2017/01/27 | 380 | 382 | 378 | 380 | -1 | -0.3% | 32,000 |
| 2017/01/26 | 384 | 384 | 379 | 381 | +1 | +0.3% | 49,000 |
| 2017/01/25 | 370 | 380 | 370 | 380 | +10 | +2.7% | 67,000 |
| 2017/01/24 | 366 | 370 | 365 | 370 | +2 | +0.5% | 31,000 |
| 2017/01/23 | 366 | 368 | 365 | 368 | +3 | +0.8% | 15,000 |
2051～
2100
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 | 278,000円 | +0.5% | +5.9% | 2.88% | 10.53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 | 80,100円 | +0.7% | -2.2% | 4.49% | 6.54倍 | 0.60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 | 74,000円 | +16.2% | - | 0.00% | 1396.23倍 | 15.56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 | 528,000円 | +48.7% | +213.9% | 1.33% | 8.00倍 | 2.36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
