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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 5,990 | 5,990 | 5,900 | 5,930 | ±0 | ±0% | 4,700 |
| 2023/11/22 | 5,800 | 5,990 | 5,800 | 5,930 | +90 | +1.5% | 4,500 |
| 2023/11/21 | 5,870 | 5,970 | 5,800 | 5,840 | -130 | -2.2% | 9,200 |
| 2023/11/20 | 6,000 | 6,110 | 5,920 | 5,970 | +30 | +0.5% | 16,000 |
| 2023/11/17 | 5,730 | 5,940 | 5,640 | 5,940 | +290 | +5.1% | 18,100 |
| 2023/11/16 | 5,420 | 5,650 | 5,390 | 5,650 | +300 | +5.6% | 13,400 |
| 2023/11/15 | 5,430 | 5,470 | 5,320 | 5,350 | -40 | -0.7% | 3,800 |
| 2023/11/14 | 5,420 | 5,420 | 5,340 | 5,390 | -30 | -0.6% | 3,000 |
| 2023/11/13 | 5,440 | 5,470 | 5,370 | 5,420 | +30 | +0.6% | 3,200 |
| 2023/11/10 | 5,350 | 5,390 | 5,300 | 5,390 | -40 | -0.7% | 2,900 |
| 2023/11/09 | 5,290 | 5,470 | 5,290 | 5,430 | +140 | +2.6% | 4,300 |
| 2023/11/08 | 5,510 | 5,510 | 5,290 | 5,290 | -190 | -3.5% | 8,900 |
| 2023/11/07 | 5,350 | 5,520 | 5,350 | 5,480 | +40 | +0.7% | 12,000 |
| 2023/11/06 | 5,300 | 5,460 | 5,300 | 5,440 | +180 | +3.4% | 11,800 |
| 2023/11/02 | 5,170 | 5,290 | 5,160 | 5,260 | +150 | +2.9% | 12,000 |
| 2023/11/01 | 5,100 | 5,160 | 5,040 | 5,110 | +90 | +1.8% | 14,100 |
| 2023/10/31 | 4,985 | 5,020 | 4,860 | 5,020 | +35 | +0.7% | 15,700 |
| 2023/10/30 | 4,860 | 5,090 | 4,825 | 4,985 | +215 | +4.5% | 93,200 |
| 2023/10/27 | 4,735 | 4,795 | 4,690 | 4,770 | +105 | +2.3% | 13,900 |
| 2023/10/26 | 4,735 | 4,735 | 4,625 | 4,665 | -100 | -2.1% | 12,900 |
| 2023/10/25 | 4,735 | 4,785 | 4,720 | 4,765 | +100 | +2.1% | 11,500 |
| 2023/10/24 | 4,675 | 4,740 | 4,565 | 4,665 | -10 | -0.2% | 13,000 |
| 2023/10/23 | 4,680 | 4,750 | 4,660 | 4,675 | -45 | -1% | 9,000 |
| 2023/10/20 | 4,725 | 4,740 | 4,655 | 4,720 | -15 | -0.3% | 10,000 |
| 2023/10/19 | 4,740 | 4,765 | 4,685 | 4,735 | -5 | -0.1% | 6,900 |
| 2023/10/18 | 4,710 | 4,780 | 4,680 | 4,740 | +30 | +0.6% | 10,100 |
| 2023/10/17 | 4,755 | 4,860 | 4,655 | 4,710 | ±0 | ±0% | 16,400 |
| 2023/10/16 | 4,745 | 4,755 | 4,665 | 4,710 | -100 | -2.1% | 10,500 |
| 2023/10/13 | 4,905 | 4,905 | 4,780 | 4,810 | -100 | -2% | 10,500 |
| 2023/10/12 | 4,775 | 4,910 | 4,730 | 4,910 | +115 | +2.4% | 9,700 |
| 2023/10/11 | 4,870 | 4,870 | 4,760 | 4,795 | -30 | -0.6% | 8,700 |
| 2023/10/10 | 4,785 | 4,845 | 4,785 | 4,825 | +110 | +2.3% | 8,200 |
| 2023/10/06 | 4,725 | 4,795 | 4,675 | 4,715 | -10 | -0.2% | 6,700 |
| 2023/10/05 | 4,570 | 4,725 | 4,570 | 4,725 | +180 | +4% | 11,300 |
| 2023/10/04 | 4,695 | 4,695 | 4,535 | 4,545 | -180 | -3.8% | 15,600 |
| 2023/10/03 | 4,815 | 4,820 | 4,720 | 4,725 | -105 | -2.2% | 7,400 |
| 2023/10/02 | 4,925 | 4,965 | 4,830 | 4,830 | -95 | -1.9% | 11,400 |
| 2023/09/29 | 4,985 | 5,030 | 4,915 | 4,925 | -20 | -0.4% | 11,700 |
| 2023/09/28 | 4,965 | 5,060 | 4,920 | 4,945 | -50 | -1% | 16,900 |
| 2023/09/27 | 5,060 | 5,060 | 4,900 | 4,995 | -25 | -0.5% | 55,400 |
| 2023/09/26 | 5,200 | 5,210 | 5,000 | 5,020 | -220 | -4.2% | 37,000 |
| 2023/09/25 | 5,300 | 5,310 | 5,240 | 5,240 | -40 | -0.8% | 25,500 |
| 2023/09/22 | 5,130 | 5,330 | 5,100 | 5,280 | +70 | +1.3% | 13,400 |
| 2023/09/21 | 5,310 | 5,340 | 5,200 | 5,210 | -100 | -1.9% | 9,800 |
| 2023/09/20 | 5,440 | 5,440 | 5,310 | 5,310 | -130 | -2.4% | 11,700 |
| 2023/09/19 | 5,420 | 5,470 | 5,370 | 5,440 | +20 | +0.4% | 11,100 |
| 2023/09/15 | 5,300 | 5,440 | 5,280 | 5,420 | +130 | +2.5% | 11,400 |
| 2023/09/14 | 5,190 | 5,290 | 5,180 | 5,290 | +100 | +1.9% | 6,300 |
| 2023/09/13 | 5,190 | 5,220 | 5,120 | 5,190 | +20 | +0.4% | 8,000 |
| 2023/09/12 | 5,100 | 5,180 | 5,080 | 5,170 | +150 | +3% | 5,500 |
351～
400
件表示中 / 3692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 | 218,100円 | +2.2% | +5.8% | 2.75% | 10.27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 |
| 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 |
| Ｃｉメディカル | 84,400円 | +40.8% | +62.8% | 0.77% | 13.49倍 | 1.62倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 高千穂交 | 406,500円 | +6.6% | +9.0% | 3.94% | 25.37倍 | 2.29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
