杉田エースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,283 | 1,283 | 1,282 | 1,282 | ±0 | ±0% | 800 |
| 2024/05/10 | 1,282 | 1,282 | 1,282 | 1,282 | ±0 | ±0% | 100 |
| 2024/05/09 | 1,296 | 1,296 | 1,282 | 1,282 | -14 | -1.1% | 800 |
| 2024/05/08 | 1,297 | 1,298 | 1,296 | 1,296 | -9 | -0.7% | 500 |
| 2024/05/07 | 1,297 | 1,305 | 1,297 | 1,305 | +9 | +0.7% | 400 |
| 2024/05/02 | 1,325 | 1,325 | 1,295 | 1,296 | -32 | -2.4% | 500 |
| 2024/05/01 | 1,299 | 1,331 | 1,299 | 1,328 | +31 | +2.4% | 1,000 |
| 2024/04/30 | 1,324 | 1,324 | 1,285 | 1,297 | -33 | -2.5% | 900 |
| 2024/04/26 | 1,315 | 1,330 | 1,315 | 1,330 | +14 | +1.1% | 500 |
| 2024/04/25 | 1,290 | 1,316 | 1,279 | 1,316 | +26 | +2% | 900 |
| 2024/04/24 | 1,275 | 1,290 | 1,272 | 1,290 | +15 | +1.2% | 1,800 |
| 2024/04/23 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 200 |
| 2024/04/22 | 1,273 | 1,280 | 1,272 | 1,275 | +2 | +0.2% | 600 |
| 2024/04/19 | 1,278 | 1,278 | 1,272 | 1,273 | -26 | -2% | 1,300 |
| 2024/04/18 | 1,300 | 1,300 | 1,276 | 1,299 | -7 | -0.5% | 1,800 |
| 2024/04/17 | 1,303 | 1,306 | 1,301 | 1,306 | -4 | -0.3% | 500 |
| 2024/04/16 | 1,317 | 1,318 | 1,310 | 1,310 | -8 | -0.6% | 700 |
| 2024/04/15 | 1,319 | 1,319 | 1,318 | 1,318 | -1 | -0.1% | 300 |
| 2024/04/12 | 1,335 | 1,335 | 1,319 | 1,319 | -2 | -0.2% | 400 |
| 2024/04/11 | 1,325 | 1,325 | 1,320 | 1,321 | -7 | -0.5% | 900 |
| 2024/04/10 | 1,328 | 1,328 | 1,328 | 1,328 | +6 | +0.5% | 100 |
| 2024/04/09 | 1,323 | 1,352 | 1,322 | 1,322 | -1 | -0.1% | 1,300 |
| 2024/04/08 | 1,323 | 1,323 | 1,323 | 1,323 | +1 | +0.1% | 300 |
| 2024/04/05 | 1,331 | 1,332 | 1,321 | 1,322 | -32 | -2.4% | 2,200 |
| 2024/04/04 | 1,402 | 1,402 | 1,342 | 1,354 | -50 | -3.6% | 3,200 |
| 2024/04/03 | 1,332 | 1,404 | 1,332 | 1,404 | +66 | +4.9% | 2,900 |
| 2024/04/02 | 1,349 | 1,349 | 1,338 | 1,338 | -11 | -0.8% | 1,200 |
| 2024/04/01 | 1,346 | 1,349 | 1,342 | 1,349 | +7 | +0.5% | 1,200 |
| 2024/03/29 | 1,377 | 1,377 | 1,342 | 1,342 | -44 | -3.2% | 3,600 |
| 2024/03/28 | 1,351 | 1,403 | 1,320 | 1,386 | -118 | -7.8% | 8,300 |
| 2024/03/27 | 1,490 | 1,519 | 1,440 | 1,504 | -16 | -1.1% | 5,900 |
| 2024/03/26 | 1,524 | 1,525 | 1,493 | 1,520 | -3 | -0.2% | 2,100 |
| 2024/03/25 | 1,489 | 1,523 | 1,489 | 1,523 | +35 | +2.4% | 3,800 |
| 2024/03/22 | 1,498 | 1,513 | 1,457 | 1,488 | +5 | +0.3% | 5,000 |
| 2024/03/21 | 1,481 | 1,487 | 1,458 | 1,483 | +32 | +2.2% | 3,300 |
| 2024/03/19 | 1,448 | 1,455 | 1,448 | 1,451 | +3 | +0.2% | 1,400 |
| 2024/03/18 | 1,435 | 1,448 | 1,427 | 1,448 | +36 | +2.5% | 2,300 |
| 2024/03/15 | 1,401 | 1,419 | 1,401 | 1,412 | +5 | +0.4% | 1,700 |
| 2024/03/14 | 1,384 | 1,409 | 1,384 | 1,407 | +1 | +0.1% | 600 |
| 2024/03/13 | 1,400 | 1,406 | 1,392 | 1,406 | +14 | +1% | 600 |
| 2024/03/12 | 1,368 | 1,392 | 1,364 | 1,392 | +24 | +1.8% | 1,800 |
| 2024/03/11 | 1,376 | 1,380 | 1,360 | 1,368 | -8 | -0.6% | 2,400 |
| 2024/03/08 | 1,357 | 1,384 | 1,356 | 1,376 | +18 | +1.3% | 1,500 |
| 2024/03/07 | 1,398 | 1,398 | 1,358 | 1,358 | -41 | -2.9% | 1,500 |
| 2024/03/06 | 1,350 | 1,399 | 1,350 | 1,399 | +43 | +3.2% | 1,500 |
| 2024/03/05 | 1,370 | 1,372 | 1,352 | 1,356 | -43 | -3.1% | 5,600 |
| 2024/03/04 | 1,382 | 1,446 | 1,352 | 1,399 | +47 | +3.5% | 5,400 |
| 2024/03/01 | 1,440 | 1,620 | 1,352 | 1,352 | +32 | +2.4% | 27,300 |
| 2024/02/29 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 3,500 |
| 2024/02/28 | 1,278 | 1,300 | 1,278 | 1,300 | +22 | +1.7% | 1,900 |
1～
50
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「杉田エース」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 |
|---|---|---|---|---|---|---|---|---|
| 杉田エース | 128,200円 | +3.4% | +0.8% | 3.12% | 10.66倍 | 0.64倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| フーディソン | 152,800円 | +23.9% | +20.1% | 0.00% | 40.21倍 | 3.42倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| トルク | 24,700円 | +5.7% | +0.1% | 2.43% | 7.14倍 | 0.50倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| 高見澤 | 390,000円 | -1.4% | -5.0% | 1.28% | 5.43倍 | 0.47倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| アップル | 49,100円 | -4.4% | -17.5% | 2.04% | 8.07倍 | 0.75倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
市場注目の銘柄
チャート関連のコラム
