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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 1,574 | 1,576 | 1,546 | 1,560 | -13 | -0.8% | 17,900 |
2020/03/17 | 1,432 | 1,580 | 1,404 | 1,573 | +123 | +8.5% | 26,900 |
2020/03/16 | 1,476 | 1,505 | 1,442 | 1,450 | +1 | +0.1% | 16,900 |
2020/03/13 | 1,379 | 1,467 | 1,371 | 1,449 | -50 | -3.3% | 33,600 |
2020/03/12 | 1,563 | 1,563 | 1,475 | 1,499 | -92 | -5.8% | 26,500 |
2020/03/11 | 1,618 | 1,644 | 1,591 | 1,591 | -10 | -0.6% | 9,400 |
2020/03/10 | 1,520 | 1,601 | 1,486 | 1,601 | +38 | +2.4% | 26,900 |
2020/03/09 | 1,649 | 1,649 | 1,557 | 1,563 | -102 | -6.1% | 30,400 |
2020/03/06 | 1,686 | 1,700 | 1,665 | 1,665 | -39 | -2.3% | 23,600 |
2020/03/05 | 1,722 | 1,733 | 1,703 | 1,704 | +7 | +0.4% | 13,800 |
2020/03/04 | 1,700 | 1,710 | 1,687 | 1,697 | -6 | -0.4% | 13,700 |
2020/03/03 | 1,773 | 1,783 | 1,703 | 1,703 | -70 | -3.9% | 23,600 |
2020/03/02 | 1,700 | 1,788 | 1,700 | 1,773 | +70 | +4.1% | 17,500 |
2020/02/28 | 1,752 | 1,760 | 1,700 | 1,703 | -95 | -5.3% | 25,200 |
2020/02/27 | 1,822 | 1,835 | 1,798 | 1,798 | -24 | -1.3% | 17,900 |
2020/02/26 | 1,818 | 1,833 | 1,805 | 1,822 | +2 | +0.1% | 12,800 |
2020/02/25 | 1,871 | 1,871 | 1,820 | 1,820 | -83 | -4.4% | 26,700 |
2020/02/21 | 1,891 | 1,903 | 1,891 | 1,903 | +11 | +0.6% | 4,500 |
2020/02/20 | 1,900 | 1,922 | 1,892 | 1,892 | -8 | -0.4% | 3,900 |
2020/02/19 | 1,907 | 1,915 | 1,900 | 1,900 | -10 | -0.5% | 8,000 |
2020/02/18 | 1,917 | 1,920 | 1,892 | 1,910 | -19 | -1% | 11,600 |
2020/02/17 | 1,945 | 1,945 | 1,913 | 1,929 | -27 | -1.4% | 7,400 |
2020/02/14 | 1,951 | 1,956 | 1,932 | 1,956 | ±0 | ±0% | 10,200 |
2020/02/13 | 1,960 | 1,962 | 1,942 | 1,956 | -3 | -0.2% | 6,900 |
2020/02/12 | 2,000 | 2,000 | 1,956 | 1,959 | -31 | -1.6% | 8,100 |
2020/02/10 | 1,985 | 2,008 | 1,985 | 1,990 | -19 | -0.9% | 4,800 |
2020/02/07 | 2,014 | 2,017 | 1,995 | 2,009 | -4 | -0.2% | 3,400 |
2020/02/06 | 1,997 | 2,024 | 1,982 | 2,013 | +34 | +1.7% | 12,700 |
2020/02/05 | 1,976 | 1,989 | 1,976 | 1,979 | +16 | +0.8% | 6,000 |
2020/02/04 | 1,934 | 1,969 | 1,933 | 1,963 | +13 | +0.7% | 6,600 |
2020/02/03 | 1,949 | 1,964 | 1,929 | 1,950 | ±0 | ±0% | 7,600 |
2020/01/31 | 1,956 | 1,991 | 1,950 | 1,950 | -6 | -0.3% | 8,900 |
2020/01/30 | 1,953 | 1,976 | 1,951 | 1,956 | +4 | +0.2% | 8,900 |
2020/01/29 | 1,970 | 1,981 | 1,952 | 1,952 | -11 | -0.6% | 16,000 |
2020/01/28 | 1,980 | 1,984 | 1,956 | 1,963 | -22 | -1.1% | 12,200 |
2020/01/27 | 2,001 | 2,012 | 1,981 | 1,985 | -20 | -1% | 14,500 |
2020/01/24 | 2,046 | 2,061 | 2,005 | 2,005 | -41 | -2% | 10,900 |
2020/01/23 | 2,040 | 2,077 | 2,040 | 2,046 | -3 | -0.1% | 5,800 |
2020/01/22 | 2,055 | 2,060 | 2,045 | 2,049 | -6 | -0.3% | 3,900 |
2020/01/21 | 2,046 | 2,055 | 2,034 | 2,055 | +24 | +1.2% | 5,700 |
2020/01/20 | 2,017 | 2,042 | 2,017 | 2,031 | +14 | +0.7% | 5,900 |
2020/01/17 | 2,004 | 2,025 | 2,004 | 2,017 | +16 | +0.8% | 7,300 |
2020/01/16 | 2,023 | 2,024 | 2,001 | 2,001 | -23 | -1.1% | 3,500 |
2020/01/15 | 2,041 | 2,041 | 2,010 | 2,024 | -15 | -0.7% | 6,300 |
2020/01/14 | 2,065 | 2,066 | 2,039 | 2,039 | -23 | -1.1% | 8,000 |
2020/01/10 | 2,059 | 2,076 | 2,059 | 2,062 | +4 | +0.2% | 1,300 |
2020/01/09 | 2,072 | 2,074 | 2,055 | 2,058 | -14 | -0.7% | 10,900 |
2020/01/08 | 2,052 | 2,092 | 2,039 | 2,072 | -11 | -0.5% | 12,100 |
2020/01/07 | 2,073 | 2,086 | 2,059 | 2,083 | +27 | +1.3% | 6,800 |
2020/01/06 | 2,067 | 2,070 | 2,050 | 2,056 | -44 | -2.1% | 12,000 |
1301~
1350
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