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 |
---|---|---|---|---|---|---|---|
2018/07/24 | 1,912 | 1,954 | 1,912 | 1,944 | +36 | +1.9% | 9,200 |
2018/07/23 | 1,891 | 1,923 | 1,890 | 1,908 | -8 | -0.4% | 6,800 |
2018/07/20 | 1,920 | 1,922 | 1,908 | 1,916 | -5 | -0.3% | 5,100 |
2018/07/19 | 1,906 | 1,929 | 1,903 | 1,921 | +15 | +0.8% | 11,200 |
2018/07/18 | 1,894 | 1,923 | 1,889 | 1,906 | +32 | +1.7% | 10,800 |
2018/07/17 | 1,860 | 1,891 | 1,859 | 1,874 | +20 | +1.1% | 8,300 |
2018/07/13 | 1,857 | 1,870 | 1,841 | 1,854 | +7 | +0.4% | 5,000 |
2018/07/12 | 1,858 | 1,858 | 1,845 | 1,847 | -5 | -0.3% | 4,400 |
2018/07/11 | 1,876 | 1,876 | 1,841 | 1,852 | -17 | -0.9% | 6,100 |
2018/07/10 | 1,900 | 1,900 | 1,869 | 1,869 | -26 | -1.4% | 14,100 |
2018/07/09 | 1,827 | 1,897 | 1,827 | 1,895 | +69 | +3.8% | 13,600 |
2018/07/06 | 1,811 | 1,835 | 1,811 | 1,826 | +16 | +0.9% | 20,400 |
2018/07/05 | 1,831 | 1,843 | 1,810 | 1,810 | -37 | -2% | 10,900 |
2018/07/04 | 1,828 | 1,863 | 1,828 | 1,847 | +18 | +1% | 10,800 |
2018/07/03 | 1,845 | 1,862 | 1,810 | 1,829 | -14 | -0.8% | 21,800 |
2018/07/02 | 1,915 | 1,915 | 1,836 | 1,843 | -37 | -2% | 12,900 |
2018/06/29 | 1,889 | 1,889 | 1,864 | 1,880 | -9 | -0.5% | 12,000 |
2018/06/28 | 1,896 | 1,903 | 1,881 | 1,889 | -14 | -0.7% | 13,700 |
2018/06/27 | 1,914 | 1,915 | 1,899 | 1,903 | -3 | -0.2% | 10,800 |
2018/06/26 | 1,880 | 1,917 | 1,879 | 1,906 | +16 | +0.8% | 8,800 |
2018/06/25 | 1,950 | 1,957 | 1,889 | 1,890 | -60 | -3.1% | 18,900 |
2018/06/22 | 1,975 | 1,975 | 1,926 | 1,950 | -29 | -1.5% | 19,000 |
2018/06/21 | 1,995 | 2,011 | 1,979 | 1,979 | -11 | -0.6% | 8,600 |
2018/06/20 | 1,987 | 1,993 | 1,963 | 1,990 | -4 | -0.2% | 15,200 |
2018/06/19 | 1,993 | 2,005 | 1,984 | 1,994 | -4 | -0.2% | 20,100 |
2018/06/18 | 1,994 | 2,003 | 1,984 | 1,998 | +4 | +0.2% | 19,500 |
2018/06/15 | 2,015 | 2,029 | 1,967 | 1,994 | -17 | -0.8% | 19,400 |
2018/06/14 | 2,017 | 2,024 | 2,011 | 2,011 | -14 | -0.7% | 6,900 |
2018/06/13 | 2,019 | 2,025 | 2,017 | 2,025 | +3 | +0.1% | 6,700 |
2018/06/12 | 2,035 | 2,035 | 2,021 | 2,022 | -3 | -0.1% | 11,000 |
2018/06/11 | 2,026 | 2,033 | 2,021 | 2,025 | +8 | +0.4% | 13,000 |
2018/06/08 | 2,005 | 2,032 | 2,005 | 2,017 | +12 | +0.6% | 22,900 |
2018/06/07 | 1,996 | 2,013 | 1,996 | 2,005 | +2 | +0.1% | 10,100 |
2018/06/06 | 2,014 | 2,015 | 2,000 | 2,003 | -9 | -0.4% | 11,700 |
2018/06/05 | 2,030 | 2,039 | 2,005 | 2,012 | -17 | -0.8% | 7,800 |
2018/06/04 | 1,999 | 2,034 | 1,996 | 2,029 | +44 | +2.2% | 10,100 |
2018/06/01 | 1,990 | 1,992 | 1,971 | 1,985 | -5 | -0.3% | 11,500 |
2018/05/31 | 1,990 | 2,006 | 1,973 | 1,990 | +21 | +1.1% | 20,100 |
2018/05/30 | 1,954 | 1,975 | 1,954 | 1,969 | -21 | -1.1% | 19,500 |
2018/05/29 | 2,011 | 2,011 | 1,969 | 1,990 | -32 | -1.6% | 16,000 |
2018/05/28 | 2,045 | 2,048 | 2,017 | 2,022 | -13 | -0.6% | 7,900 |
2018/05/25 | 2,023 | 2,054 | 2,023 | 2,035 | +12 | +0.6% | 14,700 |
2018/05/24 | 2,083 | 2,083 | 2,017 | 2,023 | -65 | -3.1% | 25,600 |
2018/05/23 | 2,117 | 2,121 | 2,072 | 2,088 | -43 | -2% | 25,900 |
2018/05/22 | 2,146 | 2,170 | 2,128 | 2,131 | +16 | +0.8% | 48,200 |
2018/05/21 | 2,099 | 2,115 | 2,095 | 2,115 | +16 | +0.8% | 12,200 |
2018/05/18 | 2,100 | 2,100 | 2,089 | 2,099 | +4 | +0.2% | 11,000 |
2018/05/17 | 2,095 | 2,100 | 2,090 | 2,095 | +1 | ±0% | 10,300 |
2018/05/16 | 2,052 | 2,095 | 2,052 | 2,094 | +25 | +1.2% | 15,000 |
2018/05/15 | 2,053 | 2,086 | 2,053 | 2,069 | +16 | +0.8% | 13,300 |
1701~
1750
件表示中 / 6993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 | 182,300円 | +4.7% | +1.9% | 2.96% | 17.41倍 | 0.95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 |
ラクトJPN | 417,000円 | +10.0% | +38.9% | 3.17% | 9.56倍 | 1.51倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
ジェコス | 123,000円 | -0.5% | +3.0% | 4.63% | 8.62倍 | 0.62倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄(現JFE)系。工事にも実績 |
モリト | 138,400円 | +15.4% | +9.9% | 4.84% | 12.95倍 | 0.92倍 |
|
1908年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
トーメンデバ | 605,000円 | -5.1% | -11.9% | 4.30% | 8.57倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム