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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 6,350 | 6,530 | 6,330 | 6,480 | +130 | +2% | 6,000 |
| 2024/01/09 | 6,190 | 6,350 | 6,160 | 6,350 | +200 | +3.3% | 4,500 |
| 2024/01/05 | 6,080 | 6,160 | 6,080 | 6,150 | +20 | +0.3% | 7,000 |
| 2024/01/04 | 6,330 | 6,330 | 6,130 | 6,130 | -300 | -4.7% | 13,600 |
| 2023/12/29 | 6,530 | 6,530 | 6,390 | 6,430 | -100 | -1.5% | 5,800 |
| 2023/12/28 | 6,540 | 6,570 | 6,490 | 6,530 | -20 | -0.3% | 3,800 |
| 2023/12/27 | 6,450 | 6,550 | 6,440 | 6,550 | +30 | +0.5% | 5,000 |
| 2023/12/26 | 6,410 | 6,520 | 6,410 | 6,520 | +10 | +0.2% | 3,000 |
| 2023/12/25 | 6,600 | 6,600 | 6,490 | 6,510 | -10 | -0.2% | 4,200 |
| 2023/12/22 | 6,450 | 6,560 | 6,450 | 6,520 | +90 | +1.4% | 4,800 |
| 2023/12/21 | 6,430 | 6,490 | 6,420 | 6,430 | -120 | -1.8% | 3,500 |
| 2023/12/20 | 6,430 | 6,600 | 6,410 | 6,550 | +120 | +1.9% | 7,600 |
| 2023/12/19 | 6,420 | 6,430 | 6,310 | 6,430 | +60 | +0.9% | 3,400 |
| 2023/12/18 | 6,390 | 6,410 | 6,300 | 6,370 | -20 | -0.3% | 2,900 |
| 2023/12/15 | 6,310 | 6,410 | 6,310 | 6,390 | +40 | +0.6% | 2,200 |
| 2023/12/14 | 6,380 | 6,420 | 6,300 | 6,350 | -30 | -0.5% | 5,500 |
| 2023/12/13 | 6,480 | 6,490 | 6,360 | 6,380 | -110 | -1.7% | 2,800 |
| 2023/12/12 | 6,550 | 6,580 | 6,430 | 6,490 | ±0 | ±0% | 6,900 |
| 2023/12/11 | 6,420 | 6,520 | 6,370 | 6,490 | +70 | +1.1% | 7,100 |
| 2023/12/08 | 6,380 | 6,430 | 6,320 | 6,420 | +40 | +0.6% | 10,200 |
| 2023/12/07 | 6,360 | 6,460 | 6,360 | 6,380 | -30 | -0.5% | 5,700 |
| 2023/12/06 | 6,310 | 6,430 | 6,260 | 6,410 | +100 | +1.6% | 5,000 |
| 2023/12/05 | 6,340 | 6,460 | 6,310 | 6,310 | -30 | -0.5% | 8,100 |
| 2023/12/04 | 6,350 | 6,400 | 6,240 | 6,340 | +80 | +1.3% | 9,000 |
| 2023/12/01 | 6,040 | 6,370 | 6,040 | 6,260 | +220 | +3.6% | 12,600 |
| 2023/11/30 | 5,950 | 6,060 | 5,950 | 6,040 | +120 | +2% | 3,700 |
| 2023/11/29 | 6,020 | 6,100 | 5,900 | 5,920 | -110 | -1.8% | 5,700 |
| 2023/11/28 | 5,920 | 6,040 | 5,890 | 6,030 | +120 | +2% | 5,200 |
| 2023/11/27 | 5,960 | 5,960 | 5,910 | 5,910 | -20 | -0.3% | 800 |
| 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 |
351～
400
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
