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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 285 | 285 | 283 | 283 | -1 | -0.4% | 14,000 |
| 2016/06/08 | 284 | 285 | 283 | 284 | -1 | -0.4% | 17,000 |
| 2016/06/07 | 287 | 289 | 285 | 285 | -1 | -0.3% | 13,000 |
| 2016/06/06 | 282 | 298 | 282 | 286 | -1 | -0.3% | 32,000 |
| 2016/06/03 | 287 | 288 | 286 | 287 | +4 | +1.4% | 14,000 |
| 2016/06/02 | 290 | 291 | 283 | 283 | -8 | -2.7% | 23,000 |
| 2016/06/01 | 293 | 293 | 290 | 291 | +1 | +0.3% | 21,000 |
| 2016/05/31 | 289 | 291 | 289 | 290 | +2 | +0.7% | 14,000 |
| 2016/05/30 | 288 | 288 | 287 | 288 | +2 | +0.7% | 18,000 |
| 2016/05/27 | 288 | 288 | 286 | 286 | ±0 | ±0% | 12,000 |
| 2016/05/26 | 288 | 288 | 286 | 286 | +1 | +0.4% | 11,000 |
| 2016/05/25 | 286 | 287 | 285 | 285 | ±0 | ±0% | 21,000 |
| 2016/05/24 | 284 | 286 | 284 | 285 | +2 | +0.7% | 13,000 |
| 2016/05/23 | 286 | 286 | 283 | 283 | -2 | -0.7% | 19,000 |
| 2016/05/20 | 284 | 287 | 284 | 285 | +1 | +0.4% | 14,000 |
| 2016/05/19 | 285 | 286 | 283 | 284 | -1 | -0.4% | 16,000 |
| 2016/05/18 | 283 | 287 | 283 | 285 | +2 | +0.7% | 10,000 |
| 2016/05/17 | 282 | 286 | 282 | 283 | +1 | +0.4% | 13,000 |
| 2016/05/16 | 285 | 288 | 282 | 282 | -3 | -1.1% | 23,000 |
| 2016/05/13 | 287 | 290 | 285 | 285 | -2 | -0.7% | 22,000 |
| 2016/05/12 | 295 | 295 | 285 | 287 | -5 | -1.7% | 70,000 |
| 2016/05/11 | 297 | 299 | 291 | 292 | +1 | +0.3% | 31,000 |
| 2016/05/10 | 293 | 293 | 291 | 291 | +2 | +0.7% | 24,000 |
| 2016/05/09 | 290 | 300 | 282 | 289 | +6 | +2.1% | 39,000 |
| 2016/05/06 | 285 | 285 | 282 | 283 | -2 | -0.7% | 26,000 |
| 2016/05/02 | 282 | 291 | 282 | 285 | -9 | -3.1% | 20,000 |
| 2016/04/28 | 297 | 298 | 293 | 294 | -5 | -1.7% | 23,000 |
| 2016/04/27 | 301 | 301 | 298 | 299 | ±0 | ±0% | 23,000 |
| 2016/04/26 | 302 | 302 | 298 | 299 | -2 | -0.7% | 27,000 |
| 2016/04/25 | 301 | 302 | 300 | 301 | +3 | +1% | 19,000 |
| 2016/04/22 | 296 | 299 | 293 | 298 | ±0 | ±0% | 11,000 |
| 2016/04/21 | 297 | 298 | 296 | 298 | +5 | +1.7% | 15,000 |
| 2016/04/20 | 294 | 295 | 293 | 293 | -1 | -0.3% | 10,000 |
| 2016/04/19 | 295 | 295 | 290 | 294 | +6 | +2.1% | 13,000 |
| 2016/04/18 | 291 | 291 | 286 | 288 | -4 | -1.4% | 8,000 |
| 2016/04/15 | 296 | 296 | 292 | 292 | -4 | -1.4% | 10,000 |
| 2016/04/14 | 293 | 297 | 292 | 296 | +3 | +1% | 20,000 |
| 2016/04/13 | 285 | 295 | 285 | 293 | +9 | +3.2% | 16,000 |
| 2016/04/12 | 283 | 287 | 283 | 284 | +1 | +0.4% | 12,000 |
| 2016/04/11 | 288 | 288 | 283 | 283 | -3 | -1% | 7,000 |
| 2016/04/08 | 281 | 288 | 281 | 286 | +1 | +0.4% | 15,000 |
| 2016/04/07 | 282 | 286 | 282 | 285 | +1 | +0.4% | 25,000 |
| 2016/04/06 | 284 | 291 | 283 | 284 | ±0 | ±0% | 16,000 |
| 2016/04/05 | 287 | 287 | 284 | 284 | -9 | -3.1% | 36,000 |
| 2016/04/04 | 291 | 297 | 289 | 293 | +5 | +1.7% | 17,000 |
| 2016/04/01 | 299 | 301 | 288 | 288 | -11 | -3.7% | 34,000 |
| 2016/03/31 | 301 | 303 | 298 | 299 | -3 | -1% | 20,000 |
| 2016/03/30 | 306 | 306 | 296 | 302 | -4 | -1.3% | 38,000 |
| 2016/03/29 | 295 | 308 | 295 | 306 | -12 | -3.8% | 124,000 |
| 2016/03/28 | 318 | 320 | 314 | 318 | +3 | +1% | 22,000 |
2251～
2300
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
