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 |
|---|---|---|---|---|---|---|---|
| 2017/03/06 | 1,658 | 1,664 | 1,560 | 1,639 | -19 | -1.1% | 12,000 |
| 2017/03/03 | 1,670 | 1,677 | 1,654 | 1,658 | -5 | -0.3% | 15,900 |
| 2017/03/02 | 1,650 | 1,666 | 1,647 | 1,663 | +34 | +2.1% | 28,500 |
| 2017/03/01 | 1,599 | 1,632 | 1,590 | 1,629 | +36 | +2.3% | 28,300 |
| 2017/02/28 | 1,579 | 1,600 | 1,579 | 1,593 | +24 | +1.5% | 22,200 |
| 2017/02/27 | 1,561 | 1,576 | 1,561 | 1,569 | +2 | +0.1% | 6,900 |
| 2017/02/24 | 1,570 | 1,578 | 1,564 | 1,567 | -3 | -0.2% | 6,200 |
| 2017/02/23 | 1,575 | 1,575 | 1,567 | 1,570 | +11 | +0.7% | 3,200 |
| 2017/02/22 | 1,568 | 1,569 | 1,558 | 1,559 | -9 | -0.6% | 3,800 |
| 2017/02/21 | 1,551 | 1,579 | 1,551 | 1,568 | +10 | +0.6% | 5,800 |
| 2017/02/20 | 1,548 | 1,562 | 1,544 | 1,558 | +20 | +1.3% | 7,100 |
| 2017/02/17 | 1,566 | 1,570 | 1,520 | 1,538 | -28 | -1.8% | 12,300 |
| 2017/02/16 | 1,564 | 1,570 | 1,557 | 1,566 | +2 | +0.1% | 6,600 |
| 2017/02/15 | 1,574 | 1,580 | 1,520 | 1,564 | -1 | -0.1% | 13,200 |
| 2017/02/14 | 1,564 | 1,567 | 1,556 | 1,565 | +6 | +0.4% | 11,300 |
| 2017/02/13 | 1,565 | 1,580 | 1,559 | 1,559 | ±0 | ±0% | 13,500 |
| 2017/02/10 | 1,553 | 1,560 | 1,544 | 1,559 | +31 | +2% | 9,400 |
| 2017/02/09 | 1,545 | 1,545 | 1,528 | 1,528 | -13 | -0.8% | 4,100 |
| 2017/02/08 | 1,556 | 1,556 | 1,524 | 1,541 | -3 | -0.2% | 4,500 |
| 2017/02/07 | 1,540 | 1,556 | 1,540 | 1,544 | -4 | -0.3% | 5,300 |
| 2017/02/06 | 1,531 | 1,555 | 1,531 | 1,548 | +20 | +1.3% | 4,800 |
| 2017/02/03 | 1,525 | 1,542 | 1,520 | 1,528 | -2 | -0.1% | 6,900 |
| 2017/02/02 | 1,555 | 1,555 | 1,527 | 1,530 | -25 | -1.6% | 14,500 |
| 2017/02/01 | 1,540 | 1,560 | 1,539 | 1,555 | +5 | +0.3% | 6,600 |
| 2017/01/31 | 1,553 | 1,554 | 1,540 | 1,550 | -7 | -0.4% | 6,500 |
| 2017/01/30 | 1,560 | 1,562 | 1,549 | 1,557 | ±0 | ±0% | 6,500 |
| 2017/01/27 | 1,546 | 1,557 | 1,539 | 1,557 | +11 | +0.7% | 7,300 |
| 2017/01/26 | 1,524 | 1,548 | 1,510 | 1,546 | +47 | +3.1% | 15,900 |
| 2017/01/25 | 1,492 | 1,512 | 1,492 | 1,499 | +16 | +1.1% | 9,000 |
| 2017/01/24 | 1,492 | 1,492 | 1,473 | 1,483 | +1 | +0.1% | 4,800 |
| 2017/01/23 | 1,500 | 1,510 | 1,482 | 1,482 | -22 | -1.5% | 9,600 |
| 2017/01/20 | 1,489 | 1,519 | 1,486 | 1,504 | +6 | +0.4% | 9,300 |
| 2017/01/19 | 1,469 | 1,499 | 1,469 | 1,498 | +25 | +1.7% | 8,600 |
| 2017/01/18 | 1,484 | 1,484 | 1,462 | 1,473 | -11 | -0.7% | 7,200 |
| 2017/01/17 | 1,504 | 1,504 | 1,484 | 1,484 | -21 | -1.4% | 8,100 |
| 2017/01/16 | 1,516 | 1,516 | 1,495 | 1,505 | -12 | -0.8% | 8,500 |
| 2017/01/13 | 1,510 | 1,532 | 1,507 | 1,517 | +7 | +0.5% | 12,000 |
| 2017/01/12 | 1,531 | 1,531 | 1,502 | 1,510 | -27 | -1.8% | 17,400 |
| 2017/01/11 | 1,560 | 1,560 | 1,536 | 1,537 | -32 | -2% | 14,500 |
| 2017/01/10 | 1,578 | 1,579 | 1,564 | 1,569 | -9 | -0.6% | 22,500 |
| 2017/01/06 | 1,545 | 1,583 | 1,545 | 1,578 | +15 | +1% | 23,600 |
| 2017/01/05 | 1,547 | 1,563 | 1,530 | 1,563 | +26 | +1.7% | 33,200 |
| 2017/01/04 | 1,490 | 1,537 | 1,490 | 1,537 | +42 | +2.8% | 17,300 |
| 2016/12/30 | 1,517 | 1,517 | 1,489 | 1,495 | -17 | -1.1% | 13,000 |
| 2016/12/29 | 1,499 | 1,527 | 1,494 | 1,512 | +13 | +0.9% | 33,400 |
| 2016/12/28 | 1,474 | 1,499 | 1,474 | 1,499 | +27 | +1.8% | 10,100 |
| 2016/12/27 | 1,470 | 1,493 | 1,464 | 1,472 | +1 | +0.1% | 13,400 |
| 2016/12/26 | 1,482 | 1,483 | 1,469 | 1,471 | -7 | -0.5% | 13,100 |
| 2016/12/22 | 1,478 | 1,496 | 1,475 | 1,478 | -16 | -1.1% | 17,900 |
| 2016/12/21 | 1,538 | 1,543 | 1,489 | 1,494 | -55 | -3.6% | 31,100 |
2001～
2050
件表示中 / 6952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 | 176,400円 | +4.7% | +1.9% | 3.06% | 17.40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 |
| 黒田Ｇ | 94,500円 | -4.5% | +379.5% | 6.35% | 10.99倍 | 1.10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 | 139,500円 | +2.1% | -5.1% | 4.09% | 8.20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 |
| トーメンデバ | 566,000円 | -5.1% | -11.9% | 4.59% | 8.02倍 | 0.78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 |
| ジェコス | 113,500円 | -0.5% | +3.0% | 5.02% | 7.95倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
