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 |
|---|---|---|---|---|---|---|---|
| 2016/05/13 | 1,181 | 1,181 | 1,145 | 1,145 | -36 | -3% | 25,300 |
| 2016/05/12 | 1,184 | 1,186 | 1,174 | 1,181 | -6 | -0.5% | 9,100 |
| 2016/05/11 | 1,189 | 1,193 | 1,181 | 1,187 | +10 | +0.8% | 13,200 |
| 2016/05/10 | 1,174 | 1,193 | 1,174 | 1,177 | +5 | +0.4% | 14,900 |
| 2016/05/09 | 1,174 | 1,187 | 1,169 | 1,172 | -2 | -0.2% | 10,700 |
| 2016/05/06 | 1,187 | 1,200 | 1,161 | 1,174 | -10 | -0.8% | 16,700 |
| 2016/05/02 | 1,201 | 1,203 | 1,184 | 1,184 | -47 | -3.8% | 28,700 |
| 2016/04/28 | 1,259 | 1,277 | 1,222 | 1,231 | -18 | -1.4% | 24,800 |
| 2016/04/27 | 1,218 | 1,267 | 1,218 | 1,249 | +32 | +2.6% | 19,700 |
| 2016/04/26 | 1,226 | 1,238 | 1,209 | 1,217 | +14 | +1.2% | 14,800 |
| 2016/04/25 | 1,200 | 1,207 | 1,198 | 1,203 | +5 | +0.4% | 7,800 |
| 2016/04/22 | 1,220 | 1,220 | 1,188 | 1,198 | +3 | +0.3% | 9,500 |
| 2016/04/21 | 1,196 | 1,204 | 1,192 | 1,195 | +16 | +1.4% | 13,200 |
| 2016/04/20 | 1,197 | 1,212 | 1,174 | 1,179 | -7 | -0.6% | 11,200 |
| 2016/04/19 | 1,200 | 1,200 | 1,182 | 1,186 | +16 | +1.4% | 6,900 |
| 2016/04/18 | 1,186 | 1,202 | 1,169 | 1,170 | -11 | -0.9% | 10,400 |
| 2016/04/15 | 1,172 | 1,194 | 1,172 | 1,181 | -10 | -0.8% | 7,000 |
| 2016/04/14 | 1,174 | 1,191 | 1,167 | 1,191 | +37 | +3.2% | 9,200 |
| 2016/04/13 | 1,139 | 1,160 | 1,136 | 1,154 | +22 | +1.9% | 9,100 |
| 2016/04/12 | 1,136 | 1,141 | 1,127 | 1,132 | +3 | +0.3% | 10,300 |
| 2016/04/11 | 1,129 | 1,132 | 1,114 | 1,129 | ±0 | ±0% | 9,500 |
| 2016/04/08 | 1,112 | 1,159 | 1,102 | 1,129 | -12 | -1.1% | 22,700 |
| 2016/04/07 | 1,148 | 1,157 | 1,134 | 1,141 | -4 | -0.3% | 8,700 |
| 2016/04/06 | 1,150 | 1,154 | 1,136 | 1,145 | +17 | +1.5% | 9,100 |
| 2016/04/05 | 1,231 | 1,236 | 1,120 | 1,128 | -103 | -8.4% | 25,500 |
| 2016/04/04 | 1,229 | 1,235 | 1,214 | 1,231 | +18 | +1.5% | 7,300 |
| 2016/04/01 | 1,268 | 1,268 | 1,201 | 1,213 | -24 | -1.9% | 16,600 |
| 2016/03/31 | 1,262 | 1,263 | 1,236 | 1,237 | -24 | -1.9% | 15,700 |
| 2016/03/30 | 1,283 | 1,283 | 1,261 | 1,261 | -35 | -2.7% | 12,400 |
| 2016/03/29 | 1,290 | 1,296 | 1,269 | 1,296 | -19 | -1.4% | 22,900 |
| 2016/03/28 | 1,290 | 1,315 | 1,290 | 1,315 | +30 | +2.3% | 45,700 |
| 2016/03/25 | 1,281 | 1,294 | 1,281 | 1,285 | +4 | +0.3% | 16,300 |
| 2016/03/24 | 1,278 | 1,294 | 1,271 | 1,281 | +3 | +0.2% | 16,500 |
| 2016/03/23 | 1,278 | 1,290 | 1,274 | 1,278 | +3 | +0.2% | 11,200 |
| 2016/03/22 | 1,267 | 1,285 | 1,265 | 1,275 | +25 | +2% | 12,800 |
| 2016/03/18 | 1,258 | 1,270 | 1,245 | 1,250 | -12 | -1% | 19,500 |
| 2016/03/17 | 1,280 | 1,280 | 1,261 | 1,262 | -15 | -1.2% | 24,400 |
| 2016/03/16 | 1,292 | 1,292 | 1,277 | 1,277 | -19 | -1.5% | 12,700 |
| 2016/03/15 | 1,296 | 1,308 | 1,291 | 1,296 | -6 | -0.5% | 8,000 |
| 2016/03/14 | 1,294 | 1,305 | 1,280 | 1,302 | +28 | +2.2% | 13,900 |
| 2016/03/11 | 1,266 | 1,286 | 1,256 | 1,274 | -4 | -0.3% | 23,100 |
| 2016/03/10 | 1,276 | 1,286 | 1,265 | 1,278 | +20 | +1.6% | 11,100 |
| 2016/03/09 | 1,260 | 1,263 | 1,251 | 1,258 | -2 | -0.2% | 13,000 |
| 2016/03/08 | 1,273 | 1,277 | 1,252 | 1,260 | -13 | -1% | 16,900 |
| 2016/03/07 | 1,271 | 1,284 | 1,269 | 1,273 | +7 | +0.6% | 14,500 |
| 2016/03/04 | 1,243 | 1,285 | 1,243 | 1,266 | +2 | +0.2% | 20,300 |
| 2016/03/03 | 1,241 | 1,265 | 1,241 | 1,264 | +24 | +1.9% | 15,700 |
| 2016/03/02 | 1,229 | 1,253 | 1,229 | 1,240 | +27 | +2.2% | 12,300 |
| 2016/03/01 | 1,204 | 1,224 | 1,204 | 1,213 | +9 | +0.7% | 11,700 |
| 2016/02/29 | 1,230 | 1,245 | 1,204 | 1,204 | -15 | -1.2% | 17,000 |
2201～
2250
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% | 7.96倍 | 0.58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
