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 |
|---|---|---|---|---|---|---|---|
| 2007/12/11 | 1,567 | 1,574 | 1,530 | 1,533 | -35 | -2.2% | 5,100 |
| 2007/12/10 | 1,570 | 1,570 | 1,550 | 1,568 | +7 | +0.4% | 12,500 |
| 2007/12/07 | 1,513 | 1,562 | 1,513 | 1,561 | +56 | +3.7% | 6,100 |
| 2007/12/06 | 1,485 | 1,505 | 1,485 | 1,505 | +26 | +1.8% | 6,900 |
| 2007/12/05 | 1,481 | 1,481 | 1,465 | 1,479 | -1 | -0.1% | 6,900 |
| 2007/12/04 | 1,500 | 1,500 | 1,480 | 1,480 | ±0 | ±0% | 12,900 |
| 2007/12/03 | 1,480 | 1,485 | 1,460 | 1,480 | +27 | +1.9% | 4,300 |
| 2007/11/30 | 1,435 | 1,467 | 1,422 | 1,453 | -22 | -1.5% | 6,200 |
| 2007/11/29 | 1,368 | 1,495 | 1,368 | 1,475 | +120 | +8.9% | 17,800 |
| 2007/11/28 | 1,342 | 1,355 | 1,335 | 1,355 | +15 | +1.1% | 3,600 |
| 2007/11/27 | 1,320 | 1,340 | 1,304 | 1,340 | +9 | +0.7% | 22,300 |
| 2007/11/26 | 1,315 | 1,335 | 1,311 | 1,331 | +16 | +1.2% | 7,900 |
| 2007/11/22 | 1,305 | 1,325 | 1,305 | 1,315 | +10 | +0.8% | 12,100 |
| 2007/11/21 | 1,340 | 1,340 | 1,305 | 1,305 | -20 | -1.5% | 7,900 |
| 2007/11/20 | 1,321 | 1,336 | 1,300 | 1,325 | -44 | -3.2% | 13,200 |
| 2007/11/19 | 1,398 | 1,398 | 1,355 | 1,369 | -22 | -1.6% | 12,700 |
| 2007/11/16 | 1,402 | 1,402 | 1,385 | 1,391 | -56 | -3.9% | 20,400 |
| 2007/11/15 | 1,416 | 1,447 | 1,410 | 1,447 | -2 | -0.1% | 8,200 |
| 2007/11/14 | 1,461 | 1,461 | 1,437 | 1,449 | +5 | +0.3% | 11,700 |
| 2007/11/13 | 1,479 | 1,479 | 1,443 | 1,444 | -6 | -0.4% | 9,100 |
| 2007/11/12 | 1,471 | 1,500 | 1,446 | 1,450 | -41 | -2.7% | 11,800 |
| 2007/11/09 | 1,494 | 1,507 | 1,490 | 1,491 | -3 | -0.2% | 12,100 |
| 2007/11/08 | 1,500 | 1,501 | 1,491 | 1,494 | -36 | -2.4% | 14,100 |
| 2007/11/07 | 1,568 | 1,568 | 1,519 | 1,530 | -68 | -4.3% | 28,500 |
| 2007/11/06 | 1,561 | 1,598 | 1,510 | 1,598 | -53 | -3.2% | 26,100 |
| 2007/11/05 | 1,677 | 1,677 | 1,651 | 1,651 | -25 | -1.5% | 5,000 |
| 2007/11/02 | 1,690 | 1,700 | 1,676 | 1,676 | -24 | -1.4% | 3,300 |
| 2007/11/01 | 1,671 | 1,700 | 1,671 | 1,700 | +22 | +1.3% | 3,400 |
| 2007/10/31 | 1,670 | 1,679 | 1,670 | 1,678 | ±0 | ±0% | 2,000 |
| 2007/10/30 | 1,670 | 1,678 | 1,656 | 1,678 | +13 | +0.8% | 4,600 |
| 2007/10/29 | 1,654 | 1,668 | 1,643 | 1,665 | +22 | +1.3% | 9,900 |
| 2007/10/26 | 1,645 | 1,646 | 1,638 | 1,643 | -9 | -0.5% | 7,800 |
| 2007/10/25 | 1,675 | 1,682 | 1,650 | 1,652 | -23 | -1.4% | 10,000 |
| 2007/10/24 | 1,678 | 1,678 | 1,665 | 1,675 | +15 | +0.9% | 3,600 |
| 2007/10/23 | 1,660 | 1,680 | 1,651 | 1,660 | -8 | -0.5% | 8,400 |
| 2007/10/22 | 1,669 | 1,680 | 1,643 | 1,668 | -23 | -1.4% | 7,200 |
| 2007/10/19 | 1,703 | 1,703 | 1,691 | 1,691 | -13 | -0.8% | 12,800 |
| 2007/10/18 | 1,700 | 1,709 | 1,697 | 1,704 | +3 | +0.2% | 12,600 |
| 2007/10/17 | 1,701 | 1,717 | 1,701 | 1,701 | -9 | -0.5% | 4,000 |
| 2007/10/16 | 1,730 | 1,743 | 1,705 | 1,710 | -25 | -1.4% | 4,500 |
| 2007/10/15 | 1,737 | 1,738 | 1,725 | 1,735 | +8 | +0.5% | 5,000 |
| 2007/10/12 | 1,759 | 1,760 | 1,727 | 1,727 | -33 | -1.9% | 4,000 |
| 2007/10/11 | 1,735 | 1,765 | 1,728 | 1,760 | +32 | +1.9% | 26,700 |
| 2007/10/10 | 1,724 | 1,735 | 1,724 | 1,728 | -2 | -0.1% | 2,600 |
| 2007/10/09 | 1,731 | 1,744 | 1,730 | 1,730 | -12 | -0.7% | 3,100 |
| 2007/10/05 | 1,730 | 1,745 | 1,729 | 1,742 | +18 | +1% | 5,600 |
| 2007/10/04 | 1,717 | 1,724 | 1,717 | 1,724 | -1 | -0.1% | 1,600 |
| 2007/10/03 | 1,721 | 1,734 | 1,717 | 1,725 | +4 | +0.2% | 5,100 |
| 2007/10/02 | 1,721 | 1,730 | 1,716 | 1,721 | +8 | +0.5% | 2,800 |
| 2007/10/01 | 1,736 | 1,736 | 1,710 | 1,713 | -23 | -1.3% | 2,600 |
4301～
4350
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
