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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/05/18 | 1,580 | 1,580 | 1,551 | 1,556 | -25 | -1.6% | 13,000 |
| 2017/05/17 | 1,572 | 1,585 | 1,564 | 1,581 | +10 | +0.6% | 13,600 |
| 2017/05/16 | 1,567 | 1,571 | 1,563 | 1,571 | +1 | +0.1% | 8,800 |
| 2017/05/15 | 1,564 | 1,571 | 1,546 | 1,570 | +6 | +0.4% | 8,300 |
| 2017/05/12 | 1,544 | 1,564 | 1,544 | 1,564 | +4 | +0.3% | 7,200 |
| 2017/05/11 | 1,557 | 1,561 | 1,549 | 1,560 | +7 | +0.5% | 8,900 |
| 2017/05/10 | 1,546 | 1,555 | 1,542 | 1,553 | +7 | +0.5% | 12,700 |
| 2017/05/09 | 1,550 | 1,550 | 1,535 | 1,546 | -7 | -0.5% | 20,500 |
| 2017/05/08 | 1,549 | 1,553 | 1,534 | 1,553 | +10 | +0.6% | 24,300 |
| 2017/05/02 | 1,550 | 1,552 | 1,539 | 1,543 | -2 | -0.1% | 13,700 |
| 2017/05/01 | 1,537 | 1,553 | 1,537 | 1,545 | +4 | +0.3% | 10,200 |
| 2017/04/28 | 1,577 | 1,577 | 1,540 | 1,541 | -33 | -2.1% | 11,900 |
| 2017/04/27 | 1,556 | 1,579 | 1,556 | 1,574 | +24 | +1.5% | 20,300 |
| 2017/04/26 | 1,556 | 1,558 | 1,547 | 1,550 | +15 | +1% | 7,800 |
| 2017/04/25 | 1,500 | 1,548 | 1,500 | 1,535 | +38 | +2.5% | 12,700 |
| 2017/04/24 | 1,499 | 1,499 | 1,491 | 1,497 | +13 | +0.9% | 9,200 |
| 2017/04/21 | 1,499 | 1,500 | 1,479 | 1,484 | +29 | +2% | 15,600 |
| 2017/04/20 | 1,443 | 1,459 | 1,443 | 1,455 | +12 | +0.8% | 3,300 |
| 2017/04/19 | 1,440 | 1,457 | 1,439 | 1,443 | +5 | +0.3% | 17,300 |
| 2017/04/18 | 1,440 | 1,440 | 1,430 | 1,438 | ±0 | ±0% | 9,800 |
| 2017/04/17 | 1,420 | 1,440 | 1,411 | 1,438 | +7 | +0.5% | 7,500 |
| 2017/04/14 | 1,440 | 1,440 | 1,428 | 1,431 | -31 | -2.1% | 13,800 |
| 2017/04/13 | 1,467 | 1,468 | 1,456 | 1,462 | -18 | -1.2% | 5,600 |
| 2017/04/12 | 1,499 | 1,499 | 1,465 | 1,480 | -19 | -1.3% | 9,300 |
| 2017/04/11 | 1,482 | 1,503 | 1,482 | 1,499 | ±0 | ±0% | 10,100 |
| 2017/04/10 | 1,473 | 1,503 | 1,473 | 1,499 | +27 | +1.8% | 5,500 |
| 2017/04/07 | 1,489 | 1,498 | 1,471 | 1,472 | -16 | -1.1% | 18,000 |
| 2017/04/06 | 1,506 | 1,506 | 1,488 | 1,488 | -18 | -1.2% | 9,800 |
2001～
2050
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
