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 |
|---|---|---|---|---|---|---|---|
| 2016/09/23 | 1,208 | 1,220 | 1,196 | 1,201 | -11 | -0.9% | 21,800 |
| 2016/09/21 | 1,185 | 1,218 | 1,182 | 1,212 | -33 | -2.7% | 35,800 |
| 2016/09/20 | 1,229 | 1,252 | 1,229 | 1,245 | +11 | +0.9% | 11,400 |
| 2016/09/16 | 1,219 | 1,238 | 1,219 | 1,234 | -5 | -0.4% | 14,800 |
| 2016/09/15 | 1,231 | 1,243 | 1,228 | 1,239 | +8 | +0.6% | 6,100 |
| 2016/09/14 | 1,229 | 1,238 | 1,226 | 1,231 | +2 | +0.2% | 4,900 |
| 2016/09/13 | 1,249 | 1,249 | 1,229 | 1,229 | -13 | -1% | 6,800 |
| 2016/09/12 | 1,247 | 1,247 | 1,223 | 1,242 | ±0 | ±0% | 8,500 |
| 2016/09/09 | 1,226 | 1,249 | 1,226 | 1,242 | +5 | +0.4% | 12,900 |
| 2016/09/08 | 1,245 | 1,248 | 1,234 | 1,237 | +1 | +0.1% | 7,700 |
| 2016/09/07 | 1,216 | 1,246 | 1,216 | 1,236 | +20 | +1.6% | 14,200 |
| 2016/09/06 | 1,205 | 1,221 | 1,201 | 1,216 | +11 | +0.9% | 12,800 |
| 2016/09/05 | 1,199 | 1,213 | 1,191 | 1,205 | +9 | +0.8% | 10,200 |
| 2016/09/02 | 1,197 | 1,198 | 1,188 | 1,196 | +6 | +0.5% | 6,300 |
| 2016/09/01 | 1,175 | 1,190 | 1,169 | 1,190 | +15 | +1.3% | 10,200 |
| 2016/08/31 | 1,167 | 1,175 | 1,160 | 1,175 | +20 | +1.7% | 8,600 |
| 2016/08/30 | 1,160 | 1,162 | 1,155 | 1,155 | -2 | -0.2% | 3,500 |
| 2016/08/29 | 1,179 | 1,184 | 1,155 | 1,157 | +5 | +0.4% | 13,200 |
| 2016/08/26 | 1,155 | 1,159 | 1,150 | 1,152 | -2 | -0.2% | 10,700 |
| 2016/08/25 | 1,153 | 1,158 | 1,153 | 1,154 | +2 | +0.2% | 4,500 |
| 2016/08/24 | 1,166 | 1,166 | 1,151 | 1,152 | -7 | -0.6% | 5,600 |
| 2016/08/23 | 1,152 | 1,169 | 1,145 | 1,159 | ±0 | ±0% | 13,000 |
| 2016/08/22 | 1,147 | 1,168 | 1,147 | 1,159 | +12 | +1% | 6,000 |
| 2016/08/19 | 1,143 | 1,170 | 1,143 | 1,147 | +5 | +0.4% | 6,000 |
| 2016/08/18 | 1,153 | 1,180 | 1,142 | 1,142 | -35 | -3% | 10,800 |
| 2016/08/17 | 1,149 | 1,181 | 1,141 | 1,177 | +28 | +2.4% | 15,900 |
| 2016/08/16 | 1,162 | 1,175 | 1,149 | 1,149 | -13 | -1.1% | 10,100 |
| 2016/08/15 | 1,166 | 1,175 | 1,150 | 1,162 | -6 | -0.5% | 5,000 |
| 2016/08/12 | 1,166 | 1,170 | 1,163 | 1,168 | +4 | +0.3% | 4,900 |
| 2016/08/10 | 1,157 | 1,166 | 1,154 | 1,164 | -7 | -0.6% | 4,800 |
| 2016/08/09 | 1,146 | 1,180 | 1,146 | 1,171 | +13 | +1.1% | 6,300 |
| 2016/08/08 | 1,173 | 1,173 | 1,151 | 1,158 | +12 | +1% | 4,800 |
| 2016/08/05 | 1,144 | 1,150 | 1,137 | 1,146 | +2 | +0.2% | 5,900 |
| 2016/08/04 | 1,140 | 1,147 | 1,140 | 1,144 | +3 | +0.3% | 4,200 |
| 2016/08/03 | 1,155 | 1,155 | 1,140 | 1,141 | -22 | -1.9% | 12,000 |
| 2016/08/02 | 1,162 | 1,175 | 1,160 | 1,163 | -11 | -0.9% | 5,900 |
| 2016/08/01 | 1,175 | 1,182 | 1,171 | 1,174 | -12 | -1% | 7,200 |
| 2016/07/29 | 1,147 | 1,193 | 1,147 | 1,186 | +21 | +1.8% | 14,100 |
| 2016/07/28 | 1,160 | 1,171 | 1,145 | 1,165 | -14 | -1.2% | 17,100 |
| 2016/07/27 | 1,199 | 1,208 | 1,169 | 1,179 | -12 | -1% | 19,000 |
| 2016/07/26 | 1,205 | 1,205 | 1,191 | 1,191 | -20 | -1.7% | 13,800 |
| 2016/07/25 | 1,209 | 1,217 | 1,206 | 1,211 | +2 | +0.2% | 7,200 |
| 2016/07/22 | 1,207 | 1,209 | 1,201 | 1,209 | +2 | +0.2% | 3,600 |
| 2016/07/21 | 1,200 | 1,215 | 1,200 | 1,207 | +7 | +0.6% | 5,900 |
| 2016/07/20 | 1,205 | 1,205 | 1,194 | 1,200 | -5 | -0.4% | 6,500 |
| 2016/07/19 | 1,196 | 1,205 | 1,196 | 1,205 | +10 | +0.8% | 4,900 |
| 2016/07/15 | 1,202 | 1,202 | 1,184 | 1,195 | +5 | +0.4% | 8,200 |
| 2016/07/14 | 1,195 | 1,200 | 1,186 | 1,190 | -3 | -0.3% | 10,500 |
| 2016/07/13 | 1,197 | 1,200 | 1,182 | 1,193 | +13 | +1.1% | 7,900 |
| 2016/07/12 | 1,166 | 1,197 | 1,166 | 1,180 | +19 | +1.6% | 15,000 |
2151～
2200
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
