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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 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 |
| 2023/09/11 | 5,080 | 5,090 | 5,000 | 5,020 | -70 | -1.4% | 3,600 |
| 2023/09/08 | 5,190 | 5,220 | 5,090 | 5,090 | -200 | -3.8% | 10,400 |
| 2023/09/07 | 5,200 | 5,290 | 5,190 | 5,290 | +40 | +0.8% | 7,100 |
| 2023/09/06 | 5,180 | 5,280 | 5,150 | 5,250 | +30 | +0.6% | 5,800 |
| 2023/09/05 | 5,010 | 5,300 | 5,010 | 5,220 | +160 | +3.2% | 28,800 |
| 2023/09/04 | 4,930 | 5,070 | 4,920 | 5,060 | +40 | +0.8% | 4,700 |
| 2023/09/01 | 4,995 | 5,050 | 4,975 | 5,020 | +30 | +0.6% | 8,500 |
| 2023/08/31 | 4,990 | 5,040 | 4,990 | 4,990 | ±0 | ±0% | 5,700 |
| 2023/08/30 | 4,960 | 4,990 | 4,940 | 4,990 | +55 | +1.1% | 3,600 |
| 2023/08/29 | 4,990 | 5,010 | 4,920 | 4,935 | -85 | -1.7% | 2,500 |
| 2023/08/28 | 4,965 | 5,020 | 4,965 | 5,020 | +85 | +1.7% | 2,700 |
| 2023/08/25 | 5,020 | 5,040 | 4,935 | 4,935 | -135 | -2.7% | 10,700 |
| 2023/08/24 | 4,950 | 5,070 | 4,950 | 5,070 | +190 | +3.9% | 7,000 |
| 2023/08/23 | 4,770 | 4,900 | 4,770 | 4,880 | +75 | +1.6% | 3,100 |
| 2023/08/22 | 4,775 | 4,825 | 4,765 | 4,805 | +80 | +1.7% | 3,100 |
| 2023/08/21 | 4,790 | 4,790 | 4,710 | 4,725 | -80 | -1.7% | 3,500 |
| 2023/08/18 | 4,830 | 4,875 | 4,800 | 4,805 | -85 | -1.7% | 4,700 |
| 2023/08/17 | 4,985 | 4,985 | 4,800 | 4,890 | -95 | -1.9% | 7,000 |
| 2023/08/16 | 4,990 | 5,050 | 4,985 | 4,985 | -15 | -0.3% | 6,600 |
| 2023/08/15 | 4,910 | 5,000 | 4,900 | 5,000 | +90 | +1.8% | 6,600 |
| 2023/08/14 | 4,910 | 4,925 | 4,850 | 4,910 | -30 | -0.6% | 6,100 |
401～
450
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
