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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,693 | 1,713 | 1,687 | 1,707 | +12 | +0.7% | 11,000 |
| 2017/08/29 | 1,693 | 1,698 | 1,682 | 1,695 | ±0 | ±0% | 8,600 |
| 2017/08/28 | 1,695 | 1,695 | 1,683 | 1,695 | -5 | -0.3% | 6,000 |
| 2017/08/25 | 1,702 | 1,702 | 1,688 | 1,700 | -4 | -0.2% | 9,000 |
| 2017/08/24 | 1,675 | 1,706 | 1,675 | 1,704 | +39 | +2.3% | 10,800 |
| 2017/08/23 | 1,668 | 1,680 | 1,654 | 1,665 | +13 | +0.8% | 8,100 |
| 2017/08/22 | 1,646 | 1,665 | 1,646 | 1,652 | +8 | +0.5% | 6,700 |
| 2017/08/21 | 1,632 | 1,644 | 1,632 | 1,644 | +10 | +0.6% | 4,800 |
| 2017/08/18 | 1,646 | 1,661 | 1,634 | 1,634 | -15 | -0.9% | 8,700 |
| 2017/08/17 | 1,657 | 1,663 | 1,642 | 1,649 | +5 | +0.3% | 5,800 |
| 2017/08/16 | 1,640 | 1,667 | 1,640 | 1,644 | -3 | -0.2% | 10,400 |
| 2017/08/15 | 1,625 | 1,656 | 1,622 | 1,647 | +29 | +1.8% | 10,200 |
| 2017/08/14 | 1,648 | 1,668 | 1,615 | 1,618 | -39 | -2.4% | 14,000 |
| 2017/08/10 | 1,667 | 1,688 | 1,655 | 1,657 | -34 | -2% | 10,100 |
| 2017/08/09 | 1,694 | 1,694 | 1,659 | 1,691 | -4 | -0.2% | 26,500 |
| 2017/08/08 | 1,678 | 1,695 | 1,678 | 1,695 | +17 | +1% | 9,900 |
| 2017/08/07 | 1,661 | 1,687 | 1,661 | 1,678 | +19 | +1.1% | 18,300 |
| 2017/08/04 | 1,642 | 1,666 | 1,642 | 1,659 | +16 | +1% | 16,100 |
| 2017/08/03 | 1,637 | 1,643 | 1,637 | 1,643 | +7 | +0.4% | 10,500 |
| 2017/08/02 | 1,634 | 1,643 | 1,633 | 1,636 | +3 | +0.2% | 7,800 |
| 2017/08/01 | 1,616 | 1,634 | 1,616 | 1,633 | +7 | +0.4% | 7,400 |
| 2017/07/31 | 1,620 | 1,633 | 1,619 | 1,626 | -3 | -0.2% | 8,600 |
| 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 |
1951～
2000
件表示中 / 7023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 | 185,000円 | +4.7% | +1.9% | 2.92% | 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 |
| ダイトロン | 404,000円 | +1.6% | +0.2% | 3.96% | 9.67倍 | 1.30倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| トーメンデバ | 627,000円 | -5.1% | -11.9% | 4.15% | 8.88倍 | 0.86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 |
| サンワテクノス | 257,600円 | +11.1% | -1.4% | 4.66% | 15.03倍 | 0.80倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| 東陽テク | 157,700円 | -8.7% | -55.6% | 4.38% | 42.47倍 | 1.21倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
市場注目の銘柄
チャート関連のコラム
