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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 1,865 | 1,866 | 1,836 | 1,866 | +12 | +0.6% | 4,800 |
2020/06/02 | 1,835 | 1,855 | 1,835 | 1,854 | +19 | +1% | 3,600 |
2020/06/01 | 1,846 | 1,848 | 1,835 | 1,835 | -18 | -1% | 2,500 |
2020/05/29 | 1,869 | 1,889 | 1,853 | 1,853 | -33 | -1.7% | 8,100 |
2020/05/28 | 1,860 | 1,886 | 1,821 | 1,886 | +29 | +1.6% | 10,900 |
2020/05/27 | 1,858 | 1,858 | 1,819 | 1,857 | -1 | -0.1% | 9,100 |
2020/05/26 | 1,810 | 1,864 | 1,810 | 1,858 | +51 | +2.8% | 11,000 |
2020/05/25 | 1,774 | 1,807 | 1,774 | 1,807 | +34 | +1.9% | 2,600 |
2020/05/22 | 1,793 | 1,793 | 1,773 | 1,773 | -22 | -1.2% | 1,400 |
2020/05/21 | 1,800 | 1,800 | 1,773 | 1,795 | -5 | -0.3% | 2,300 |
2020/05/20 | 1,768 | 1,800 | 1,768 | 1,800 | +11 | +0.6% | 6,500 |
2020/05/19 | 1,788 | 1,789 | 1,773 | 1,789 | +8 | +0.4% | 10,800 |
2020/05/18 | 1,736 | 1,781 | 1,726 | 1,781 | +44 | +2.5% | 4,000 |
2020/05/15 | 1,753 | 1,757 | 1,720 | 1,737 | -8 | -0.5% | 2,300 |
2020/05/14 | 1,771 | 1,771 | 1,735 | 1,745 | -42 | -2.4% | 5,600 |
2020/05/13 | 1,777 | 1,787 | 1,750 | 1,787 | +10 | +0.6% | 5,100 |
2020/05/12 | 1,780 | 1,781 | 1,754 | 1,777 | -3 | -0.2% | 3,600 |
2020/05/11 | 1,780 | 1,788 | 1,754 | 1,780 | +14 | +0.8% | 10,000 |
2020/05/08 | 1,770 | 1,770 | 1,736 | 1,766 | +34 | +2% | 5,900 |
2020/05/07 | 1,739 | 1,766 | 1,732 | 1,732 | +8 | +0.5% | 5,800 |
2020/05/01 | 1,736 | 1,741 | 1,715 | 1,724 | -17 | -1% | 3,000 |
2020/04/30 | 1,785 | 1,785 | 1,727 | 1,741 | -4 | -0.2% | 11,700 |
2020/04/28 | 1,783 | 1,794 | 1,731 | 1,745 | -37 | -2.1% | 6,200 |
2020/04/27 | 1,725 | 1,782 | 1,701 | 1,782 | +85 | +5% | 9,000 |
2020/04/24 | 1,699 | 1,703 | 1,663 | 1,697 | -2 | -0.1% | 6,500 |
2020/04/23 | 1,680 | 1,699 | 1,680 | 1,699 | +33 | +2% | 2,800 |
2020/04/22 | 1,658 | 1,666 | 1,644 | 1,666 | -35 | -2.1% | 6,200 |
2020/04/21 | 1,652 | 1,701 | 1,650 | 1,701 | +26 | +1.6% | 5,600 |
2020/04/20 | 1,711 | 1,717 | 1,675 | 1,675 | -36 | -2.1% | 3,500 |
2020/04/17 | 1,748 | 1,753 | 1,695 | 1,711 | -37 | -2.1% | 6,100 |
2020/04/16 | 1,646 | 1,750 | 1,646 | 1,748 | +102 | +6.2% | 8,900 |
2020/04/15 | 1,699 | 1,699 | 1,646 | 1,646 | -30 | -1.8% | 5,700 |
2020/04/14 | 1,699 | 1,699 | 1,661 | 1,676 | +9 | +0.5% | 7,500 |
2020/04/13 | 1,722 | 1,722 | 1,657 | 1,667 | -57 | -3.3% | 3,000 |
2020/04/10 | 1,688 | 1,737 | 1,661 | 1,724 | +42 | +2.5% | 6,000 |
2020/04/09 | 1,723 | 1,723 | 1,680 | 1,682 | -41 | -2.4% | 5,300 |
2020/04/08 | 1,625 | 1,723 | 1,625 | 1,723 | +68 | +4.1% | 13,200 |
2020/04/07 | 1,644 | 1,665 | 1,586 | 1,655 | +25 | +1.5% | 12,900 |
2020/04/06 | 1,558 | 1,630 | 1,524 | 1,630 | +112 | +7.4% | 10,000 |
2020/04/03 | 1,541 | 1,575 | 1,502 | 1,518 | -47 | -3% | 10,000 |
2020/04/02 | 1,607 | 1,627 | 1,565 | 1,565 | -82 | -5% | 8,900 |
2020/04/01 | 1,761 | 1,761 | 1,637 | 1,647 | -122 | -6.9% | 16,300 |
2020/03/31 | 1,865 | 1,865 | 1,749 | 1,769 | -98 | -5.2% | 15,800 |
2020/03/30 | 1,893 | 1,893 | 1,838 | 1,867 | -133 | -6.7% | 31,700 |
2020/03/27 | 1,890 | 2,000 | 1,874 | 2,000 | +139 | +7.5% | 52,300 |
2020/03/26 | 1,782 | 1,861 | 1,746 | 1,861 | +42 | +2.3% | 21,000 |
2020/03/25 | 1,747 | 1,819 | 1,711 | 1,819 | +112 | +6.6% | 22,900 |
2020/03/24 | 1,674 | 1,707 | 1,656 | 1,707 | +43 | +2.6% | 14,000 |
2020/03/23 | 1,584 | 1,664 | 1,570 | 1,664 | +69 | +4.3% | 17,300 |
2020/03/19 | 1,577 | 1,603 | 1,553 | 1,595 | +35 | +2.2% | 20,800 |
1251~
1300
件表示中 / 6992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 | 175,100円 | +4.7% | +1.9% | 3.08% | 16.72倍 | 0.91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 |
トーメンデバ | 597,000円 | -5.1% | -11.9% | 4.36% | 8.46倍 | 0.82倍 |
|
韓国サムスン電子製品に特化した半導体商社。DRAM・フラッシュメモリーが主。豊田通商系 |
ウインパートナ | 132,300円 | +2.6% | +6.8% | 4.01% | 17.93倍 | 1.53倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
黒田G | 88,900円 | -0.3% | +10.0% | 6.86% | 9.43倍 | 0.98倍 |
|
電気材料や電子材料の専門商社として発足、のちにHDD部品等の製造事業開始し両輪体制に |
高千穂交 | 193,800円 | +6.8% | +4.8% | 4.15% | 24.03倍 | 2.14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