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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,652 | 1,654 | 1,605 | 1,629 | -23 | -1.4% | 25,100 |
| 2017/07/27 | 1,585 | 1,674 | 1,585 | 1,652 | +63 | +4% | 41,100 |
| 2017/07/26 | 1,583 | 1,590 | 1,583 | 1,589 | +6 | +0.4% | 4,800 |
| 2017/07/25 | 1,581 | 1,584 | 1,578 | 1,583 | -1 | -0.1% | 8,600 |
| 2017/07/24 | 1,586 | 1,587 | 1,578 | 1,584 | +7 | +0.4% | 9,100 |
| 2017/07/21 | 1,560 | 1,583 | 1,560 | 1,577 | +19 | +1.2% | 8,800 |
| 2017/07/20 | 1,545 | 1,559 | 1,545 | 1,558 | +13 | +0.8% | 4,000 |
| 2017/07/19 | 1,548 | 1,554 | 1,540 | 1,545 | -1 | -0.1% | 8,600 |
| 2017/07/18 | 1,559 | 1,559 | 1,546 | 1,546 | ±0 | ±0% | 3,800 |
| 2017/07/14 | 1,550 | 1,556 | 1,546 | 1,546 | -3 | -0.2% | 4,600 |
| 2017/07/13 | 1,551 | 1,554 | 1,547 | 1,549 | +1 | +0.1% | 2,600 |
| 2017/07/12 | 1,547 | 1,552 | 1,545 | 1,548 | +1 | +0.1% | 4,600 |
| 2017/07/11 | 1,550 | 1,552 | 1,545 | 1,547 | +2 | +0.1% | 3,700 |
| 2017/07/10 | 1,559 | 1,559 | 1,545 | 1,545 | +2 | +0.1% | 5,400 |
| 2017/07/07 | 1,556 | 1,556 | 1,542 | 1,543 | -1 | -0.1% | 9,500 |
| 2017/07/06 | 1,540 | 1,548 | 1,538 | 1,544 | +2 | +0.1% | 4,700 |
| 2017/07/05 | 1,540 | 1,552 | 1,529 | 1,542 | +5 | +0.3% | 11,300 |
| 2017/07/04 | 1,555 | 1,555 | 1,536 | 1,537 | +2 | +0.1% | 9,200 |
| 2017/07/03 | 1,560 | 1,561 | 1,535 | 1,535 | -14 | -0.9% | 9,500 |
| 2017/06/30 | 1,554 | 1,554 | 1,537 | 1,549 | -8 | -0.5% | 9,000 |
| 2017/06/29 | 1,555 | 1,561 | 1,555 | 1,557 | +7 | +0.5% | 3,000 |
| 2017/06/28 | 1,550 | 1,558 | 1,545 | 1,550 | -6 | -0.4% | 7,500 |
| 2017/06/27 | 1,552 | 1,557 | 1,551 | 1,556 | +13 | +0.8% | 5,700 |
| 2017/06/26 | 1,554 | 1,557 | 1,542 | 1,543 | -9 | -0.6% | 9,000 |
| 2017/06/23 | 1,544 | 1,555 | 1,544 | 1,552 | +9 | +0.6% | 5,500 |
| 2017/06/22 | 1,550 | 1,559 | 1,543 | 1,543 | -7 | -0.5% | 4,400 |
| 2017/06/21 | 1,554 | 1,563 | 1,550 | 1,550 | -2 | -0.1% | 7,000 |
| 2017/06/20 | 1,534 | 1,553 | 1,534 | 1,552 | +19 | +1.2% | 9,000 |
| 2017/06/19 | 1,539 | 1,540 | 1,500 | 1,533 | +5 | +0.3% | 8,700 |
| 2017/06/16 | 1,531 | 1,538 | 1,515 | 1,528 | +11 | +0.7% | 6,400 |
| 2017/06/15 | 1,525 | 1,526 | 1,517 | 1,517 | -6 | -0.4% | 4,200 |
| 2017/06/14 | 1,526 | 1,534 | 1,523 | 1,523 | -8 | -0.5% | 4,800 |
| 2017/06/13 | 1,538 | 1,538 | 1,526 | 1,531 | +1 | +0.1% | 4,600 |
| 2017/06/12 | 1,530 | 1,538 | 1,528 | 1,530 | ±0 | ±0% | 6,200 |
| 2017/06/09 | 1,527 | 1,539 | 1,527 | 1,530 | +1 | +0.1% | 9,600 |
| 2017/06/08 | 1,533 | 1,536 | 1,526 | 1,529 | -4 | -0.3% | 7,200 |
| 2017/06/07 | 1,543 | 1,543 | 1,523 | 1,533 | +1 | +0.1% | 9,300 |
| 2017/06/06 | 1,555 | 1,555 | 1,532 | 1,532 | -13 | -0.8% | 4,300 |
| 2017/06/05 | 1,548 | 1,553 | 1,534 | 1,545 | -3 | -0.2% | 8,400 |
| 2017/06/02 | 1,527 | 1,548 | 1,527 | 1,548 | +7 | +0.5% | 9,000 |
| 2017/06/01 | 1,534 | 1,545 | 1,530 | 1,541 | +17 | +1.1% | 7,900 |
| 2017/05/31 | 1,534 | 1,537 | 1,522 | 1,524 | -12 | -0.8% | 11,000 |
| 2017/05/30 | 1,535 | 1,536 | 1,530 | 1,536 | +3 | +0.2% | 5,500 |
| 2017/05/29 | 1,530 | 1,539 | 1,530 | 1,533 | +3 | +0.2% | 3,800 |
| 2017/05/26 | 1,541 | 1,541 | 1,530 | 1,530 | -13 | -0.8% | 2,500 |
| 2017/05/25 | 1,543 | 1,546 | 1,542 | 1,543 | +1 | +0.1% | 5,200 |
| 2017/05/24 | 1,535 | 1,542 | 1,532 | 1,542 | +9 | +0.6% | 4,600 |
| 2017/05/23 | 1,535 | 1,538 | 1,529 | 1,533 | -4 | -0.3% | 5,000 |
| 2017/05/22 | 1,536 | 1,544 | 1,536 | 1,537 | +1 | +0.1% | 5,200 |
| 2017/05/19 | 1,557 | 1,558 | 1,531 | 1,536 | -20 | -1.3% | 12,200 |
1901～
1950
件表示中 / 6951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 | 175,600円 | +4.7% | +1.9% | 3.08% | 17.33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 |
| モリト | 141,600円 | +15.4% | +9.9% | 4.73% | 13.25倍 | 0.95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 |
| 黒田Ｇ | 93,900円 | -4.5% | +379.5% | 6.39% | 10.92倍 | 1.09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 |
| 三洋貿易 | 139,800円 | +2.1% | -5.1% | 4.08% | 8.22倍 | 0.80倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| ウインパートナ | 126,800円 | +1.2% | +3.8% | 4.10% | 19.67倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
