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 |
|---|---|---|---|---|---|---|---|
| 2007/09/28 | 1,745 | 1,745 | 1,735 | 1,736 | -6 | -0.3% | 4,600 |
| 2007/09/27 | 1,730 | 1,745 | 1,729 | 1,742 | +14 | +0.8% | 5,600 |
| 2007/09/26 | 1,739 | 1,739 | 1,712 | 1,728 | +1 | +0.1% | 2,000 |
| 2007/09/25 | 1,724 | 1,732 | 1,705 | 1,727 | -1 | -0.1% | 5,300 |
| 2007/09/21 | 1,725 | 1,728 | 1,705 | 1,728 | +3 | +0.2% | 6,800 |
| 2007/09/20 | 1,727 | 1,729 | 1,700 | 1,725 | +6 | +0.3% | 8,400 |
| 2007/09/19 | 1,721 | 1,728 | 1,670 | 1,719 | +17 | +1% | 21,500 |
| 2007/09/18 | 1,728 | 1,728 | 1,702 | 1,702 | -26 | -1.5% | 6,700 |
| 2007/09/14 | 1,738 | 1,739 | 1,723 | 1,728 | -11 | -0.6% | 19,000 |
| 2007/09/13 | 1,740 | 1,740 | 1,730 | 1,739 | -1 | -0.1% | 3,000 |
| 2007/09/12 | 1,727 | 1,745 | 1,727 | 1,740 | +5 | +0.3% | 9,700 |
| 2007/09/11 | 1,731 | 1,745 | 1,723 | 1,735 | -21 | -1.2% | 4,700 |
| 2007/09/10 | 1,749 | 1,758 | 1,725 | 1,756 | +2 | +0.1% | 5,700 |
| 2007/09/07 | 1,753 | 1,778 | 1,753 | 1,754 | -8 | -0.5% | 3,100 |
| 2007/09/06 | 1,780 | 1,780 | 1,751 | 1,762 | -29 | -1.6% | 6,600 |
| 2007/09/05 | 1,791 | 1,791 | 1,781 | 1,791 | ±0 | ±0% | 3,700 |
| 2007/09/04 | 1,797 | 1,820 | 1,791 | 1,791 | -5 | -0.3% | 4,700 |
| 2007/09/03 | 1,814 | 1,814 | 1,785 | 1,796 | -9 | -0.5% | 2,200 |
| 2007/08/31 | 1,795 | 1,805 | 1,760 | 1,805 | +15 | +0.8% | 10,100 |
| 2007/08/30 | 1,777 | 1,791 | 1,770 | 1,790 | +13 | +0.7% | 3,400 |
| 2007/08/29 | 1,781 | 1,781 | 1,766 | 1,777 | -25 | -1.4% | 4,100 |
| 2007/08/28 | 1,830 | 1,830 | 1,802 | 1,802 | -26 | -1.4% | 3,700 |
| 2007/08/27 | 1,809 | 1,828 | 1,809 | 1,828 | +36 | +2% | 3,900 |
| 2007/08/24 | 1,805 | 1,805 | 1,792 | 1,792 | -8 | -0.4% | 5,800 |
| 2007/08/23 | 1,786 | 1,800 | 1,786 | 1,800 | +14 | +0.8% | 6,400 |
| 2007/08/22 | 1,756 | 1,787 | 1,756 | 1,786 | +2 | +0.1% | 2,300 |
| 2007/08/21 | 1,777 | 1,800 | 1,777 | 1,784 | +14 | +0.8% | 3,300 |
| 2007/08/20 | 1,811 | 1,811 | 1,770 | 1,770 | -11 | -0.6% | 13,000 |
| 2007/08/17 | 1,799 | 1,800 | 1,780 | 1,781 | -19 | -1.1% | 11,700 |
| 2007/08/16 | 1,805 | 1,805 | 1,775 | 1,800 | -6 | -0.3% | 9,300 |
| 2007/08/15 | 1,804 | 1,808 | 1,804 | 1,806 | -14 | -0.8% | 9,200 |
| 2007/08/14 | 1,812 | 1,828 | 1,810 | 1,820 | ±0 | ±0% | 4,100 |
| 2007/08/13 | 1,801 | 1,820 | 1,801 | 1,820 | +10 | +0.6% | 5,000 |
| 2007/08/10 | 1,830 | 1,833 | 1,803 | 1,810 | -35 | -1.9% | 11,400 |
| 2007/08/09 | 1,838 | 1,849 | 1,835 | 1,845 | -1 | -0.1% | 5,600 |
| 2007/08/08 | 1,840 | 1,847 | 1,838 | 1,846 | -2 | -0.1% | 2,500 |
| 2007/08/07 | 1,860 | 1,860 | 1,846 | 1,848 | -1 | -0.1% | 2,800 |
| 2007/08/06 | 1,853 | 1,853 | 1,841 | 1,849 | -7 | -0.4% | 2,100 |
| 2007/08/03 | 1,850 | 1,856 | 1,835 | 1,856 | +6 | +0.3% | 4,000 |
| 2007/08/02 | 1,853 | 1,858 | 1,842 | 1,850 | -3 | -0.2% | 4,500 |
| 2007/08/01 | 1,851 | 1,868 | 1,840 | 1,853 | -2 | -0.1% | 5,400 |
| 2007/07/31 | 1,880 | 1,880 | 1,831 | 1,855 | +5 | +0.3% | 8,300 |
| 2007/07/30 | 1,821 | 1,850 | 1,816 | 1,850 | +21 | +1.1% | 13,600 |
| 2007/07/27 | 1,820 | 1,842 | 1,817 | 1,829 | -42 | -2.2% | 22,400 |
| 2007/07/26 | 1,896 | 1,900 | 1,871 | 1,871 | -26 | -1.4% | 17,000 |
| 2007/07/25 | 1,906 | 1,906 | 1,895 | 1,897 | -10 | -0.5% | 7,000 |
| 2007/07/24 | 1,903 | 1,909 | 1,902 | 1,907 | +7 | +0.4% | 6,000 |
| 2007/07/23 | 1,902 | 1,904 | 1,890 | 1,900 | -6 | -0.3% | 8,600 |
| 2007/07/20 | 1,902 | 1,907 | 1,901 | 1,906 | +5 | +0.3% | 4,200 |
| 2007/07/19 | 1,901 | 1,908 | 1,900 | 1,901 | +1 | +0.1% | 6,500 |
4351～
4400
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
