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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 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 |
| 2024/03/25 | 7,190 | 7,250 | 7,140 | 7,220 | -50 | -0.7% | 9,400 |
| 2024/03/22 | 7,310 | 7,310 | 7,180 | 7,270 | -40 | -0.5% | 7,600 |
| 2024/03/21 | 7,000 | 7,320 | 7,000 | 7,310 | +320 | +4.6% | 9,700 |
| 2024/03/19 | 6,970 | 7,050 | 6,950 | 6,990 | ±0 | ±0% | 3,300 |
| 2024/03/18 | 7,080 | 7,100 | 6,990 | 6,990 | -60 | -0.9% | 5,100 |
| 2024/03/15 | 6,970 | 7,050 | 6,770 | 7,050 | +70 | +1% | 5,300 |
| 2024/03/14 | 6,800 | 7,030 | 6,730 | 6,980 | +280 | +4.2% | 3,800 |
| 2024/03/13 | 6,790 | 6,790 | 6,640 | 6,700 | -90 | -1.3% | 6,700 |
| 2024/03/12 | 6,700 | 6,790 | 6,570 | 6,790 | +60 | +0.9% | 7,900 |
| 2024/03/11 | 6,850 | 6,860 | 6,600 | 6,730 | -180 | -2.6% | 5,900 |
| 2024/03/08 | 6,880 | 7,020 | 6,880 | 6,910 | -70 | -1% | 5,600 |
| 2024/03/07 | 7,150 | 7,150 | 6,920 | 6,980 | -170 | -2.4% | 3,400 |
| 2024/03/06 | 7,090 | 7,150 | 7,090 | 7,150 | +60 | +0.8% | 2,700 |
| 2024/03/05 | 7,070 | 7,100 | 7,000 | 7,090 | +20 | +0.3% | 4,600 |
| 2024/03/04 | 7,200 | 7,220 | 7,070 | 7,070 | +20 | +0.3% | 7,100 |
| 2024/03/01 | 7,050 | 7,100 | 7,030 | 7,050 | -20 | -0.3% | 2,000 |
| 2024/02/29 | 7,060 | 7,120 | 6,950 | 7,070 | ±0 | ±0% | 7,000 |
| 2024/02/28 | 6,900 | 7,070 | 6,900 | 7,070 | +140 | +2% | 4,600 |
| 2024/02/27 | 7,050 | 7,050 | 6,930 | 6,930 | -140 | -2% | 3,300 |
| 2024/02/26 | 6,910 | 7,240 | 6,910 | 7,070 | +160 | +2.3% | 14,300 |
| 2024/02/22 | 6,920 | 6,920 | 6,840 | 6,910 | +40 | +0.6% | 5,100 |
| 2024/02/21 | 6,880 | 6,910 | 6,820 | 6,870 | ±0 | ±0% | 1,800 |
| 2024/02/20 | 6,810 | 6,940 | 6,810 | 6,870 | +60 | +0.9% | 5,300 |
| 2024/02/19 | 6,800 | 6,810 | 6,710 | 6,810 | -30 | -0.4% | 4,300 |
| 2024/02/16 | 6,550 | 6,850 | 6,550 | 6,840 | +290 | +4.4% | 6,800 |
| 2024/02/15 | 6,640 | 6,640 | 6,550 | 6,550 | -50 | -0.8% | 3,800 |
| 2024/02/14 | 6,640 | 6,750 | 6,520 | 6,600 | -100 | -1.5% | 5,700 |
| 2024/02/13 | 6,620 | 6,700 | 6,520 | 6,700 | +80 | +1.2% | 4,700 |
| 2024/02/09 | 6,740 | 6,750 | 6,620 | 6,620 | -120 | -1.8% | 4,600 |
| 2024/02/08 | 6,750 | 6,790 | 6,670 | 6,740 | -80 | -1.2% | 5,500 |
251～
300
件表示中 / 3691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 | 216,800円 | +2.2% | +5.8% | 2.77% | 10.21倍 | 0.96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 |
| 進 和 | 298,900円 | +4.1% | +8.9% | 3.75% | 13.35倍 | 0.93倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| モリト | 142,200円 | +15.4% | +9.9% | 4.71% | 13.31倍 | 0.95倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 黒田Ｇ | 91,900円 | -4.5% | +379.5% | 6.53% | 10.69倍 | 1.07倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| 高千穂交 | 403,000円 | +6.6% | +9.0% | 3.97% | 25.15倍 | 2.27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 |
市場注目の銘柄
チャート関連のコラム
