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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,730 | 1,739 | 1,723 | 1,727 | -2 | -0.1% | 13,100 |
| 2017/12/11 | 1,724 | 1,729 | 1,717 | 1,729 | +7 | +0.4% | 8,900 |
| 2017/12/08 | 1,702 | 1,723 | 1,700 | 1,722 | -5 | -0.3% | 20,600 |
| 2017/12/07 | 1,721 | 1,732 | 1,721 | 1,727 | +6 | +0.3% | 11,100 |
| 2017/12/06 | 1,728 | 1,734 | 1,721 | 1,721 | -12 | -0.7% | 12,200 |
| 2017/12/05 | 1,720 | 1,733 | 1,720 | 1,733 | +10 | +0.6% | 7,200 |
| 2017/12/04 | 1,734 | 1,749 | 1,721 | 1,723 | -11 | -0.6% | 16,700 |
| 2017/12/01 | 1,733 | 1,749 | 1,731 | 1,734 | +1 | +0.1% | 7,500 |
| 2017/11/30 | 1,738 | 1,748 | 1,733 | 1,733 | -3 | -0.2% | 12,000 |
| 2017/11/29 | 1,742 | 1,745 | 1,735 | 1,736 | -3 | -0.2% | 9,100 |
| 2017/11/28 | 1,751 | 1,751 | 1,737 | 1,739 | -13 | -0.7% | 4,500 |
| 2017/11/27 | 1,754 | 1,756 | 1,748 | 1,752 | +2 | +0.1% | 6,400 |
| 2017/11/24 | 1,754 | 1,760 | 1,747 | 1,750 | +6 | +0.3% | 7,400 |
| 2017/11/22 | 1,745 | 1,756 | 1,744 | 1,744 | +8 | +0.5% | 9,100 |
| 2017/11/21 | 1,742 | 1,754 | 1,731 | 1,736 | -1 | -0.1% | 8,200 |
| 2017/11/20 | 1,732 | 1,754 | 1,711 | 1,737 | +24 | +1.4% | 14,500 |
| 2017/11/17 | 1,746 | 1,750 | 1,712 | 1,713 | -1 | -0.1% | 13,500 |
| 2017/11/16 | 1,700 | 1,720 | 1,686 | 1,714 | +6 | +0.4% | 17,400 |
| 2017/11/15 | 1,773 | 1,773 | 1,701 | 1,708 | -80 | -4.5% | 24,500 |
| 2017/11/14 | 1,801 | 1,801 | 1,782 | 1,788 | -13 | -0.7% | 7,700 |
| 2017/11/13 | 1,803 | 1,803 | 1,793 | 1,801 | -2 | -0.1% | 7,700 |
| 2017/11/10 | 1,776 | 1,814 | 1,776 | 1,803 | -1 | -0.1% | 11,900 |
| 2017/11/09 | 1,788 | 1,827 | 1,753 | 1,804 | +16 | +0.9% | 38,800 |
| 2017/11/08 | 1,764 | 1,788 | 1,758 | 1,788 | +24 | +1.4% | 19,700 |
| 2017/11/07 | 1,734 | 1,766 | 1,726 | 1,764 | +29 | +1.7% | 13,300 |
| 2017/11/06 | 1,743 | 1,746 | 1,723 | 1,735 | -8 | -0.5% | 21,600 |
| 2017/11/02 | 1,756 | 1,759 | 1,739 | 1,743 | -8 | -0.5% | 8,900 |
| 2017/11/01 | 1,756 | 1,759 | 1,735 | 1,751 | -4 | -0.2% | 9,400 |
| 2017/10/31 | 1,755 | 1,772 | 1,749 | 1,755 | -13 | -0.7% | 20,400 |
| 2017/10/30 | 1,743 | 1,785 | 1,730 | 1,768 | +30 | +1.7% | 54,200 |
| 2017/10/27 | 1,720 | 1,743 | 1,712 | 1,738 | +22 | +1.3% | 26,700 |
| 2017/10/26 | 1,748 | 1,799 | 1,682 | 1,716 | -35 | -2% | 57,300 |
| 2017/10/25 | 1,795 | 1,795 | 1,747 | 1,751 | -4 | -0.2% | 34,500 |
| 2017/10/24 | 1,709 | 1,774 | 1,705 | 1,755 | +48 | +2.8% | 26,800 |
| 2017/10/23 | 1,700 | 1,707 | 1,695 | 1,707 | +14 | +0.8% | 14,700 |
| 2017/10/20 | 1,680 | 1,696 | 1,680 | 1,693 | +5 | +0.3% | 12,900 |
| 2017/10/19 | 1,691 | 1,692 | 1,684 | 1,688 | ±0 | ±0% | 11,100 |
| 2017/10/18 | 1,690 | 1,694 | 1,682 | 1,688 | -8 | -0.5% | 12,100 |
| 2017/10/17 | 1,695 | 1,708 | 1,688 | 1,696 | +4 | +0.2% | 19,200 |
| 2017/10/16 | 1,682 | 1,693 | 1,681 | 1,692 | +11 | +0.7% | 14,200 |
| 2017/10/13 | 1,682 | 1,693 | 1,673 | 1,681 | -4 | -0.2% | 17,800 |
| 2017/10/12 | 1,698 | 1,698 | 1,682 | 1,685 | -5 | -0.3% | 9,600 |
| 2017/10/11 | 1,699 | 1,699 | 1,686 | 1,690 | +2 | +0.1% | 17,100 |
| 2017/10/10 | 1,695 | 1,695 | 1,683 | 1,688 | +3 | +0.2% | 10,800 |
| 2017/10/06 | 1,684 | 1,690 | 1,681 | 1,685 | +1 | +0.1% | 6,400 |
| 2017/10/05 | 1,690 | 1,690 | 1,682 | 1,684 | -1 | -0.1% | 6,800 |
| 2017/10/04 | 1,686 | 1,690 | 1,677 | 1,685 | +1 | +0.1% | 12,200 |
| 2017/10/03 | 1,700 | 1,700 | 1,681 | 1,684 | +1 | +0.1% | 9,300 |
| 2017/10/02 | 1,679 | 1,687 | 1,679 | 1,683 | +4 | +0.2% | 7,000 |
| 2017/09/29 | 1,683 | 1,697 | 1,679 | 1,679 | -5 | -0.3% | 9,600 |
1851～
1900
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
