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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 2,170 | 2,192 | 2,155 | 2,189 | +19 | +0.9% | 7,100 |
| 2024/06/05 | 2,219 | 2,219 | 2,155 | 2,170 | -49 | -2.2% | 8,900 |
| 2024/06/04 | 2,232 | 2,232 | 2,200 | 2,219 | -13 | -0.6% | 9,700 |
| 2024/06/03 | 2,241 | 2,247 | 2,225 | 2,232 | +9 | +0.4% | 7,900 |
| 2024/05/31 | 2,170 | 2,223 | 2,170 | 2,223 | +67 | +3.1% | 11,100 |
| 2024/05/30 | 2,100 | 2,169 | 2,099 | 2,156 | +38 | +1.8% | 17,700 |
| 2024/05/29 | 2,185 | 2,185 | 2,118 | 2,118 | -63 | -2.9% | 8,100 |
| 2024/05/28 | 2,196 | 2,196 | 2,170 | 2,181 | -8 | -0.4% | 11,400 |
| 2024/05/27 | 2,223 | 2,223 | 2,176 | 2,189 | -2 | -0.1% | 5,300 |
| 2024/05/24 | 2,172 | 2,204 | 2,155 | 2,191 | -9 | -0.4% | 15,000 |
| 2024/05/23 | 2,201 | 2,205 | 2,180 | 2,200 | -1 | ±0% | 13,600 |
| 2024/05/22 | 2,244 | 2,257 | 2,200 | 2,201 | -54 | -2.4% | 15,800 |
| 2024/05/21 | 2,274 | 2,297 | 2,236 | 2,255 | -19 | -0.8% | 13,400 |
| 2024/05/20 | 2,266 | 2,293 | 2,266 | 2,274 | +29 | +1.3% | 11,600 |
| 2024/05/17 | 2,228 | 2,249 | 2,226 | 2,245 | +10 | +0.4% | 9,500 |
| 2024/05/16 | 2,224 | 2,235 | 2,208 | 2,235 | +16 | +0.7% | 15,100 |
| 2024/05/15 | 2,227 | 2,249 | 2,209 | 2,219 | -8 | -0.4% | 10,600 |
| 2024/05/14 | 2,281 | 2,287 | 2,213 | 2,227 | -70 | -3% | 20,300 |
| 2024/05/13 | 2,290 | 2,310 | 2,275 | 2,297 | +30 | +1.3% | 22,200 |
| 2024/05/10 | 2,286 | 2,310 | 2,266 | 2,267 | -18 | -0.8% | 27,100 |
| 2024/05/09 | 2,231 | 2,305 | 2,205 | 2,285 | +160 | +7.5% | 62,100 |
| 2024/05/08 | 2,183 | 2,184 | 2,125 | 2,125 | -58 | -2.7% | 14,500 |
| 2024/05/07 | 2,176 | 2,193 | 2,169 | 2,183 | +31 | +1.4% | 18,000 |
| 2024/05/02 | 2,145 | 2,164 | 2,124 | 2,152 | +7 | +0.3% | 13,200 |
| 2024/05/01 | 2,190 | 2,190 | 2,141 | 2,145 | -51 | -2.3% | 13,100 |
| 2024/04/30 | 2,161 | 2,196 | 2,150 | 2,196 | +28 | +1.3% | 10,600 |
| 2024/04/26 | 2,145 | 2,182 | 2,109 | 2,168 | +20 | +0.9% | 17,300 |
| 2024/04/25 | 2,155 | 2,159 | 2,125 | 2,148 | -7 | -0.3% | 19,700 |
| 2024/04/24 | 2,150 | 2,168 | 2,127 | 2,155 | +6 | +0.3% | 21,000 |
| 2024/04/23 | 2,135 | 2,172 | 2,085 | 2,149 | +38 | +1.8% | 25,600 |
| 2024/04/22 | 2,097 | 2,120 | 2,089 | 2,111 | +33 | +1.6% | 16,800 |
| 2024/04/19 | 2,130 | 2,135 | 2,044 | 2,078 | -52 | -2.4% | 25,000 |
| 2024/04/18 | 2,041 | 2,130 | 2,023 | 2,130 | +91 | +4.5% | 16,900 |
| 2024/04/17 | 2,020 | 2,086 | 1,975 | 2,039 | +21 | +1% | 20,700 |
| 2024/04/16 | 2,120 | 2,120 | 2,016 | 2,018 | -113 | -5.3% | 28,700 |
| 2024/04/15 | 2,103 | 2,142 | 2,089 | 2,131 | -16 | -0.7% | 24,200 |
| 2024/04/12 | 2,179 | 2,185 | 2,147 | 2,147 | -37 | -1.7% | 12,100 |
| 2024/04/11 | 2,151 | 2,199 | 2,148 | 2,184 | +10 | +0.5% | 10,400 |
| 2024/04/10 | 2,180 | 2,188 | 2,174 | 2,174 | -6 | -0.3% | 5,200 |
| 2024/04/09 | 2,205 | 2,205 | 2,166 | 2,180 | -5 | -0.2% | 10,400 |
| 2024/04/08 | 2,178 | 2,198 | 2,150 | 2,185 | +32 | +1.5% | 11,000 |
| 2024/04/05 | 2,146 | 2,154 | 2,110 | 2,153 | -23 | -1.1% | 18,200 |
| 2024/04/04 | 2,182 | 2,204 | 2,161 | 2,176 | -11 | -0.5% | 15,700 |
| 2024/04/03 | 2,133 | 2,192 | 2,130 | 2,187 | +26 | +1.2% | 16,700 |
| 2024/04/02 | 2,201 | 2,201 | 2,142 | 2,161 | -44 | -2% | 26,300 |
| 2024/04/01 | 2,286 | 2,286 | 2,204 | 2,205 | -81 | -3.5% | 21,000 |
| 2024/03/29 | 2,251 | 2,305 | 2,211 | 2,286 | +51 | +2.3% | 23,600 |
| 2024/03/28 | 2,307 | 2,368 | 2,235 | 2,235 | -5,105 | -69.6% | 29,800 |
| 2024/03/27 | 7,250 | 7,360 | 7,200 | 7,340 | +180 | +2.5% | 19,700 |
| 2024/03/26 | 7,200 | 7,390 | 7,080 | 7,160 | -60 | -0.8% | 15,800 |
251～
300
件表示中 / 3721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 | 230,900円 | +0.5% | +5.9% | 3.46% | 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 | 335,500円 | +13.7% | +25.4% | 0.27% | 19.22倍 | 2.55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 | 69,500円 | +0.7% | -2.2% | 5.18% | 5.72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 | 218,600円 | +6.8% | +4.8% | 3.68% | 27.10倍 | 2.42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 |
| カナデン | 188,700円 | +7.4% | +20.5% | 3.82% | 10.78倍 | 0.88倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
