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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 1,210 | 1,223 | 1,205 | 1,219 | +3 | +0.2% | 5,100 |
| 2015/01/07 | 1,210 | 1,237 | 1,210 | 1,216 | +6 | +0.5% | 4,900 |
| 2015/01/06 | 1,217 | 1,226 | 1,210 | 1,210 | -12 | -1% | 15,200 |
| 2015/01/05 | 1,215 | 1,225 | 1,212 | 1,222 | +8 | +0.7% | 8,000 |
| 2014/12/30 | 1,213 | 1,256 | 1,205 | 1,214 | -5 | -0.4% | 14,600 |
| 2014/12/29 | 1,266 | 1,266 | 1,202 | 1,219 | -9 | -0.7% | 9,400 |
| 2014/12/26 | 1,210 | 1,243 | 1,203 | 1,228 | +26 | +2.2% | 10,300 |
| 2014/12/25 | 1,200 | 1,213 | 1,197 | 1,202 | +8 | +0.7% | 14,000 |
| 2014/12/24 | 1,188 | 1,200 | 1,188 | 1,194 | +13 | +1.1% | 14,600 |
| 2014/12/22 | 1,180 | 1,191 | 1,175 | 1,181 | +19 | +1.6% | 8,500 |
| 2014/12/19 | 1,145 | 1,175 | 1,142 | 1,162 | +25 | +2.2% | 12,900 |
| 2014/12/18 | 1,150 | 1,150 | 1,137 | 1,137 | +17 | +1.5% | 5,900 |
| 2014/12/17 | 1,120 | 1,150 | 1,120 | 1,120 | -1 | -0.1% | 12,600 |
| 2014/12/16 | 1,120 | 1,137 | 1,120 | 1,121 | -11 | -1% | 9,600 |
| 2014/12/15 | 1,125 | 1,145 | 1,118 | 1,132 | +7 | +0.6% | 7,900 |
| 2014/12/12 | 1,135 | 1,139 | 1,114 | 1,125 | +2 | +0.2% | 21,900 |
| 2014/12/11 | 1,137 | 1,158 | 1,123 | 1,123 | -25 | -2.2% | 10,500 |
| 2014/12/10 | 1,145 | 1,160 | 1,145 | 1,148 | +2 | +0.2% | 10,100 |
| 2014/12/09 | 1,144 | 1,150 | 1,144 | 1,146 | +2 | +0.2% | 18,900 |
| 2014/12/08 | 1,140 | 1,149 | 1,136 | 1,144 | +1 | +0.1% | 8,700 |
| 2014/12/05 | 1,136 | 1,144 | 1,133 | 1,143 | +2 | +0.2% | 5,800 |
| 2014/12/04 | 1,133 | 1,141 | 1,128 | 1,141 | +10 | +0.9% | 6,900 |
| 2014/12/03 | 1,138 | 1,138 | 1,125 | 1,131 | -7 | -0.6% | 12,300 |
| 2014/12/02 | 1,112 | 1,140 | 1,112 | 1,138 | +26 | +2.3% | 8,000 |
| 2014/12/01 | 1,104 | 1,120 | 1,104 | 1,112 | -14 | -1.2% | 6,000 |
| 2014/11/28 | 1,118 | 1,126 | 1,117 | 1,126 | +9 | +0.8% | 7,500 |
| 2014/11/27 | 1,125 | 1,125 | 1,107 | 1,117 | +7 | +0.6% | 9,200 |
| 2014/11/26 | 1,078 | 1,111 | 1,078 | 1,110 | +32 | +3% | 18,500 |
| 2014/11/25 | 1,084 | 1,084 | 1,057 | 1,078 | -5 | -0.5% | 10,600 |
| 2014/11/21 | 1,074 | 1,090 | 1,070 | 1,083 | -3 | -0.3% | 6,400 |
| 2014/11/20 | 1,090 | 1,090 | 1,079 | 1,086 | +1 | +0.1% | 3,900 |
| 2014/11/19 | 1,089 | 1,091 | 1,084 | 1,085 | -4 | -0.4% | 5,500 |
| 2014/11/18 | 1,070 | 1,100 | 1,065 | 1,089 | +24 | +2.3% | 7,800 |
| 2014/11/17 | 1,085 | 1,096 | 1,065 | 1,065 | -33 | -3% | 7,000 |
| 2014/11/14 | 1,090 | 1,100 | 1,083 | 1,098 | -1 | -0.1% | 15,100 |
| 2014/11/13 | 1,088 | 1,109 | 1,088 | 1,099 | +11 | +1% | 7,300 |
| 2014/11/12 | 1,130 | 1,130 | 1,088 | 1,088 | -31 | -2.8% | 14,700 |
| 2014/11/11 | 1,116 | 1,128 | 1,116 | 1,119 | +2 | +0.2% | 4,300 |
| 2014/11/10 | 1,114 | 1,127 | 1,105 | 1,117 | +6 | +0.5% | 5,900 |
| 2014/11/07 | 1,109 | 1,117 | 1,094 | 1,111 | +5 | +0.5% | 8,000 |
| 2014/11/06 | 1,100 | 1,110 | 1,099 | 1,106 | +8 | +0.7% | 10,900 |
| 2014/11/05 | 1,103 | 1,107 | 1,083 | 1,098 | -4 | -0.4% | 13,500 |
| 2014/11/04 | 1,150 | 1,152 | 1,090 | 1,102 | -36 | -3.2% | 28,000 |
| 2014/10/31 | 1,100 | 1,150 | 1,100 | 1,138 | +26 | +2.3% | 18,600 |
| 2014/10/30 | 1,119 | 1,125 | 1,082 | 1,112 | -6 | -0.5% | 22,900 |
| 2014/10/29 | 1,045 | 1,165 | 1,045 | 1,118 | +76 | +7.3% | 24,800 |
| 2014/10/28 | 1,053 | 1,055 | 1,040 | 1,042 | -11 | -1% | 4,800 |
| 2014/10/27 | 1,040 | 1,060 | 1,040 | 1,053 | +13 | +1.3% | 7,700 |
| 2014/10/24 | 1,029 | 1,042 | 1,029 | 1,040 | +13 | +1.3% | 4,600 |
| 2014/10/23 | 1,039 | 1,039 | 1,026 | 1,027 | -12 | -1.2% | 4,200 |
2601～
2650
件表示中 / 7024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% | 17.16倍 | 0.94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 |
| トーメンデバ | 617,000円 | -5.1% | -11.9% | 4.21% | 8.74倍 | 0.85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 | 259,600円 | +11.1% | -1.4% | 4.62% | 15.14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 | 158,000円 | -8.7% | -55.6% | 4.37% | 42.55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 |
| ウインパートナ | 134,200円 | +2.6% | +6.8% | 3.95% | 18.19倍 | 1.55倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
市場注目の銘柄
チャート関連のコラム
