杉本商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,597 | 1,616 | 1,576 | 1,604 | -4 | -0.2% | 93,000 |
| 2025/04/30 | 1,562 | 1,637 | 1,561 | 1,608 | +46 | +2.9% | 202,700 |
| 2025/04/28 | 1,428 | 1,567 | 1,423 | 1,562 | +125 | +8.7% | 266,900 |
| 2025/04/25 | 1,230 | 1,468 | 1,228 | 1,437 | +218 | +17.9% | 446,400 |
| 2025/04/24 | 1,209 | 1,223 | 1,200 | 1,219 | +10 | +0.8% | 18,100 |
| 2025/04/23 | 1,204 | 1,215 | 1,192 | 1,209 | +17 | +1.4% | 15,600 |
| 2025/04/22 | 1,181 | 1,194 | 1,174 | 1,192 | +18 | +1.5% | 11,700 |
| 2025/04/21 | 1,185 | 1,204 | 1,168 | 1,174 | -26 | -2.2% | 12,000 |
| 2025/04/18 | 1,170 | 1,205 | 1,170 | 1,200 | +44 | +3.8% | 16,300 |
| 2025/04/17 | 1,142 | 1,165 | 1,142 | 1,156 | +5 | +0.4% | 8,400 |
| 2025/04/16 | 1,173 | 1,181 | 1,150 | 1,151 | -16 | -1.4% | 14,400 |
| 2025/04/15 | 1,176 | 1,186 | 1,165 | 1,167 | -10 | -0.8% | 10,900 |
| 2025/04/14 | 1,177 | 1,195 | 1,171 | 1,177 | +6 | +0.5% | 11,900 |
| 2025/04/11 | 1,159 | 1,177 | 1,122 | 1,171 | -18 | -1.5% | 19,300 |
| 2025/04/10 | 1,154 | 1,193 | 1,147 | 1,189 | +111 | +10.3% | 28,700 |
| 2025/04/09 | 1,072 | 1,094 | 1,052 | 1,078 | -24 | -2.2% | 28,800 |
| 2025/04/08 | 1,065 | 1,120 | 1,065 | 1,102 | +78 | +7.6% | 32,400 |
| 2025/04/07 | 1,011 | 1,050 | 1,001 | 1,024 | -77 | -7% | 56,200 |
| 2025/04/04 | 1,179 | 1,179 | 1,081 | 1,101 | -96 | -8% | 60,800 |
| 2025/04/03 | 1,229 | 1,230 | 1,191 | 1,197 | -64 | -5.1% | 36,800 |
| 2025/04/02 | 1,277 | 1,282 | 1,241 | 1,261 | -25 | -1.9% | 24,200 |
| 2025/04/01 | 1,276 | 1,305 | 1,271 | 1,286 | +25 | +2% | 22,400 |
| 2025/03/31 | 1,280 | 1,288 | 1,257 | 1,261 | -44 | -3.4% | 29,900 |
| 2025/03/28 | 1,309 | 1,336 | 1,300 | 1,305 | -32 | -2.4% | 32,500 |
| 2025/03/27 | 1,321 | 1,337 | 1,320 | 1,337 | +1 | +0.1% | 32,600 |
| 2025/03/26 | 1,336 | 1,337 | 1,307 | 1,336 | ±0 | ±0% | 32,200 |
| 2025/03/25 | 1,341 | 1,341 | 1,326 | 1,336 | +11 | +0.8% | 14,700 |
| 2025/03/24 | 1,350 | 1,353 | 1,325 | 1,325 | -25 | -1.9% | 21,300 |
| 2025/03/21 | 1,335 | 1,350 | 1,328 | 1,350 | -1 | -0.1% | 17,200 |
| 2025/03/19 | 1,352 | 1,368 | 1,340 | 1,351 | -6 | -0.4% | 15,300 |
| 2025/03/18 | 1,341 | 1,360 | 1,341 | 1,357 | +17 | +1.3% | 28,300 |
| 2025/03/17 | 1,339 | 1,359 | 1,328 | 1,340 | +11 | +0.8% | 16,400 |
| 2025/03/14 | 1,343 | 1,347 | 1,329 | 1,329 | -22 | -1.6% | 20,800 |
| 2025/03/13 | 1,346 | 1,352 | 1,338 | 1,351 | +5 | +0.4% | 13,600 |
| 2025/03/12 | 1,328 | 1,346 | 1,328 | 1,346 | +21 | +1.6% | 15,900 |
| 2025/03/11 | 1,321 | 1,339 | 1,295 | 1,325 | -11 | -0.8% | 24,600 |
| 2025/03/10 | 1,345 | 1,352 | 1,334 | 1,336 | ±0 | ±0% | 19,200 |
| 2025/03/07 | 1,345 | 1,345 | 1,328 | 1,336 | -21 | -1.5% | 18,300 |
| 2025/03/06 | 1,339 | 1,357 | 1,339 | 1,357 | +24 | +1.8% | 26,700 |
| 2025/03/05 | 1,310 | 1,337 | 1,310 | 1,333 | +29 | +2.2% | 21,000 |
| 2025/03/04 | 1,293 | 1,312 | 1,281 | 1,304 | +14 | +1.1% | 23,900 |
| 2025/03/03 | 1,277 | 1,294 | 1,268 | 1,290 | +32 | +2.5% | 27,500 |
| 2025/02/28 | 1,264 | 1,270 | 1,251 | 1,258 | -11 | -0.9% | 21,800 |
| 2025/02/27 | 1,244 | 1,269 | 1,241 | 1,269 | +24 | +1.9% | 19,300 |
| 2025/02/26 | 1,224 | 1,246 | 1,222 | 1,245 | +21 | +1.7% | 17,800 |
| 2025/02/25 | 1,224 | 1,241 | 1,222 | 1,224 | +9 | +0.7% | 42,500 |
| 2025/02/21 | 1,206 | 1,227 | 1,206 | 1,215 | +1 | +0.1% | 39,100 |
| 2025/02/20 | 1,276 | 1,295 | 1,205 | 1,214 | -66 | -5.2% | 112,400 |
| 2025/02/19 | 1,282 | 1,294 | 1,279 | 1,280 | ±0 | ±0% | 10,700 |
| 2025/02/18 | 1,276 | 1,288 | 1,276 | 1,280 | +4 | +0.3% | 8,300 |
1～
50
件表示中 / 6944件
類似銘柄と比較する
現在ご覧いただいている「杉本商」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 |
|---|---|---|---|---|---|---|---|---|
| 杉本商 | 161,300円 | +4.7% | +1.9% | 3.35% | 15.97倍 | 0.87倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| 小野建 | 147,700円 | +0.1% | -22.1% | 4.67% | 8.43倍 | 0.39倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| コンドーテック | 139,600円 | +6.0% | +1.6% | 3.30% | 10.83倍 | 1.03倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 八洲電機 | 166,300円 | +2.5% | +31.9% | 2.16% | 9.30倍 | 1.30倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| 東陽テク | 136,600円 | -5.8% | -28.9% | 5.05% | 16.81倍 | 1.05倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
市場注目の銘柄
チャート関連のコラム
