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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 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 |
| 2010/07/14 | 216 | 218 | 216 | 216 | -2 | -0.9% | 9,000 |
| 2010/07/13 | 217 | 218 | 217 | 218 | +4 | +1.9% | 6,000 |
| 2010/07/12 | 216 | 219 | 214 | 214 | -1 | -0.5% | 16,000 |
| 2010/07/09 | 215 | 216 | 212 | 215 | +2 | +0.9% | 26,000 |
| 2010/07/08 | 213 | 218 | 211 | 213 | +1 | +0.5% | 31,000 |
| 2010/07/07 | 207 | 213 | 206 | 212 | +1 | +0.5% | 35,000 |
| 2010/07/06 | 210 | 215 | 203 | 211 | -2 | -0.9% | 70,000 |
| 2010/07/05 | 211 | 219 | 211 | 213 | ±0 | ±0% | 31,000 |
| 2010/07/02 | 215 | 215 | 213 | 213 | -2 | -0.9% | 10,000 |
| 2010/07/01 | 213 | 216 | 213 | 215 | ±0 | ±0% | 10,000 |
| 2010/06/30 | 215 | 223 | 215 | 215 | -7 | -3.2% | 18,000 |
| 2010/06/29 | 215 | 226 | 215 | 222 | +7 | +3.3% | 25,000 |
| 2010/06/28 | 221 | 221 | 215 | 215 | -8 | -3.6% | 36,000 |
| 2010/06/25 | 224 | 226 | 221 | 223 | -1 | -0.4% | 28,000 |
| 2010/06/24 | 224 | 226 | 224 | 224 | -6 | -2.6% | 13,000 |
| 2010/06/23 | 222 | 233 | 222 | 230 | ±0 | ±0% | 19,000 |
| 2010/06/22 | 230 | 235 | 230 | 230 | -5 | -2.1% | 31,000 |
| 2010/06/21 | 236 | 236 | 231 | 235 | +1 | +0.4% | 23,000 |
| 2010/06/18 | 234 | 237 | 234 | 234 | +2 | +0.9% | 38,000 |
| 2010/06/17 | 235 | 236 | 232 | 232 | -3 | -1.3% | 15,000 |
| 2010/06/16 | 235 | 237 | 233 | 235 | +1 | +0.4% | 37,000 |
| 2010/06/15 | 233 | 236 | 230 | 234 | +5 | +2.2% | 84,000 |
| 2010/06/14 | 227 | 230 | 224 | 229 | +11 | +5% | 66,000 |
| 2010/06/11 | 222 | 222 | 216 | 218 | -1 | -0.5% | 36,000 |
| 2010/06/10 | 218 | 221 | 218 | 219 | +2 | +0.9% | 35,000 |
| 2010/06/09 | 216 | 220 | 208 | 217 | +7 | +3.3% | 79,000 |
| 2010/06/08 | 207 | 210 | 207 | 210 | -2 | -0.9% | 14,000 |
| 2010/06/07 | 208 | 214 | 207 | 212 | -4 | -1.9% | 23,000 |
| 2010/06/04 | 215 | 217 | 214 | 216 | +2 | +0.9% | 11,000 |
| 2010/06/03 | 220 | 220 | 211 | 214 | -2 | -0.9% | 58,000 |
3601～
3650
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
