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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 214 | 219 | 214 | 219 | +6 | +2.8% | 38,000 |
| 2010/09/24 | 208 | 214 | 208 | 213 | +5 | +2.4% | 32,000 |
| 2010/09/22 | 207 | 214 | 206 | 208 | +1 | +0.5% | 14,000 |
| 2010/09/21 | 214 | 214 | 207 | 207 | -3 | -1.4% | 28,000 |
| 2010/09/17 | 205 | 210 | 205 | 210 | +3 | +1.4% | 14,000 |
| 2010/09/16 | 209 | 209 | 206 | 207 | +1 | +0.5% | 11,000 |
| 2010/09/15 | 207 | 210 | 206 | 206 | +1 | +0.5% | 44,000 |
| 2010/09/14 | 209 | 209 | 205 | 205 | -1 | -0.5% | 8,000 |
| 2010/09/13 | 203 | 208 | 203 | 206 | +2 | +1% | 11,000 |
| 2010/09/10 | 209 | 209 | 204 | 204 | -1 | -0.5% | 28,000 |
| 2010/09/09 | 201 | 205 | 201 | 205 | +4 | +2% | 13,000 |
| 2010/09/08 | 201 | 201 | 201 | 201 | -2 | -1% | 3,000 |
| 2010/09/07 | 206 | 206 | 203 | 203 | -3 | -1.5% | 16,000 |
| 2010/09/06 | 204 | 206 | 201 | 206 | +2 | +1% | 18,000 |
| 2010/09/03 | 201 | 204 | 201 | 204 | +4 | +2% | 5,000 |
| 2010/09/02 | 203 | 203 | 200 | 200 | +1 | +0.5% | 14,000 |
| 2010/09/01 | 197 | 199 | 197 | 199 | +2 | +1% | 26,000 |
| 2010/08/31 | 196 | 205 | 196 | 197 | -5 | -2.5% | 25,000 |
| 2010/08/30 | 201 | 203 | 201 | 202 | +2 | +1% | 12,000 |
| 2010/08/27 | 197 | 200 | 197 | 200 | +3 | +1.5% | 19,000 |
| 2010/08/26 | 198 | 198 | 192 | 197 | -1 | -0.5% | 39,000 |
| 2010/08/25 | 194 | 198 | 194 | 198 | +4 | +2.1% | 29,000 |
| 2010/08/24 | 192 | 197 | 191 | 194 | +2 | +1% | 70,000 |
| 2010/08/23 | 192 | 193 | 190 | 192 | ±0 | ±0% | 37,000 |
| 2010/08/20 | 193 | 193 | 190 | 192 | ±0 | ±0% | 28,000 |
| 2010/08/19 | 190 | 193 | 190 | 192 | +2 | +1.1% | 6,000 |
| 2010/08/18 | 189 | 190 | 188 | 190 | +1 | +0.5% | 13,000 |
| 2010/08/17 | 187 | 189 | 185 | 189 | +2 | +1.1% | 10,000 |
| 2010/08/16 | 188 | 190 | 185 | 187 | -5 | -2.6% | 36,000 |
| 2010/08/13 | 191 | 193 | 191 | 192 | +1 | +0.5% | 9,000 |
| 2010/08/12 | 191 | 192 | 188 | 191 | -1 | -0.5% | 17,000 |
| 2010/08/11 | 196 | 196 | 192 | 192 | -4 | -2% | 20,000 |
| 2010/08/10 | 197 | 198 | 196 | 196 | -1 | -0.5% | 7,000 |
| 2010/08/09 | 196 | 197 | 195 | 197 | -2 | -1% | 10,000 |
| 2010/08/06 | 198 | 199 | 196 | 199 | +1 | +0.5% | 25,000 |
| 2010/08/05 | 197 | 199 | 197 | 198 | +1 | +0.5% | 7,000 |
| 2010/08/04 | 199 | 199 | 197 | 197 | -2 | -1% | 31,000 |
| 2010/08/03 | 199 | 203 | 199 | 199 | ±0 | ±0% | 25,000 |
| 2010/08/02 | 199 | 201 | 197 | 199 | -8 | -3.9% | 64,000 |
| 2010/07/30 | 208 | 208 | 204 | 207 | -3 | -1.4% | 18,000 |
| 2010/07/29 | 211 | 211 | 207 | 210 | -1 | -0.5% | 19,000 |
| 2010/07/28 | 211 | 211 | 208 | 211 | +1 | +0.5% | 41,000 |
| 2010/07/27 | 209 | 210 | 208 | 210 | +1 | +0.5% | 7,000 |
| 2010/07/26 | 210 | 210 | 207 | 209 | ±0 | ±0% | 12,000 |
| 2010/07/23 | 211 | 211 | 207 | 209 | ±0 | ±0% | 47,000 |
| 2010/07/22 | 209 | 209 | 207 | 209 | ±0 | ±0% | 13,000 |
| 2010/07/21 | 206 | 210 | 206 | 209 | ±0 | ±0% | 31,000 |
| 2010/07/20 | 213 | 213 | 205 | 209 | -1 | -0.5% | 37,000 |
| 2010/07/16 | 211 | 212 | 209 | 210 | -5 | -2.3% | 11,000 |
| 2010/07/15 | 212 | 215 | 212 | 215 | -1 | -0.5% | 10,000 |
3601～
3650
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
