杉田エースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,219 | 1,219 | 1,206 | 1,206 | - | - | 400 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 1,200 | 1,200 | 1,200 | 1,200 | -3 | -0.2% | 100 |
| 2025/07/29 | 1,201 | 1,228 | 1,200 | 1,203 | -15 | -1.2% | 1,800 |
| 2025/07/28 | 1,232 | 1,232 | 1,218 | 1,218 | -2 | -0.2% | 2,700 |
| 2025/07/25 | 1,220 | 1,220 | 1,213 | 1,220 | ±0 | ±0% | 3,200 |
| 2025/07/24 | 1,213 | 1,220 | 1,208 | 1,220 | ±0 | ±0% | 500 |
| 2025/07/23 | 1,206 | 1,222 | 1,206 | 1,220 | +14 | +1.2% | 900 |
| 2025/07/22 | 1,200 | 1,206 | 1,200 | 1,206 | +13 | +1.1% | 400 |
| 2025/07/18 | 1,193 | 1,193 | 1,193 | 1,193 | +1 | +0.1% | 100 |
| 2025/07/17 | 1,195 | 1,196 | 1,192 | 1,192 | +2 | +0.2% | 1,800 |
| 2025/07/16 | 1,190 | 1,193 | 1,188 | 1,190 | ±0 | ±0% | 800 |
| 2025/07/15 | 1,190 | 1,190 | 1,190 | 1,190 | +1 | +0.1% | 100 |
| 2025/07/14 | 1,191 | 1,191 | 1,183 | 1,189 | -5 | -0.4% | 700 |
| 2025/07/11 | 1,180 | 1,194 | 1,180 | 1,194 | +6 | +0.5% | 200 |
| 2025/07/10 | 1,188 | 1,188 | 1,188 | 1,188 | +6 | +0.5% | 200 |
| 2025/07/09 | 1,188 | 1,188 | 1,175 | 1,182 | +1 | +0.1% | 1,700 |
| 2025/07/08 | 1,181 | 1,181 | 1,181 | 1,181 | -2 | -0.2% | 200 |
| 2025/07/07 | 1,184 | 1,184 | 1,183 | 1,183 | -2 | -0.2% | 200 |
| 2025/07/04 | 1,186 | 1,186 | 1,185 | 1,185 | +3 | +0.3% | 300 |
| 2025/07/03 | 1,188 | 1,188 | 1,175 | 1,182 | -6 | -0.5% | 1,000 |
| 2025/07/02 | 1,186 | 1,188 | 1,186 | 1,188 | +8 | +0.7% | 300 |
| 2025/07/01 | 1,189 | 1,189 | 1,177 | 1,180 | -15 | -1.3% | 500 |
| 2025/06/30 | 1,176 | 1,195 | 1,176 | 1,195 | +20 | +1.7% | 300 |
| 2025/06/27 | 1,175 | 1,175 | 1,175 | 1,175 | -9 | -0.8% | 300 |
| 2025/06/26 | 1,185 | 1,185 | 1,184 | 1,184 | -6 | -0.5% | 1,200 |
| 2025/06/25 | 1,192 | 1,192 | 1,188 | 1,190 | +5 | +0.4% | 400 |
| 2025/06/24 | 1,198 | 1,199 | 1,184 | 1,185 | -1 | -0.1% | 500 |
| 2025/06/23 | 1,185 | 1,192 | 1,185 | 1,186 | +1 | +0.1% | 900 |
| 2025/06/20 | 1,178 | 1,188 | 1,178 | 1,185 | +5 | +0.4% | 900 |
| 2025/06/19 | 1,180 | 1,180 | 1,180 | 1,180 | +1 | +0.1% | 100 |
| 2025/06/18 | 1,179 | 1,179 | 1,179 | 1,179 | -2 | -0.2% | 500 |
| 2025/06/17 | 1,180 | 1,182 | 1,180 | 1,181 | +1 | +0.1% | 400 |
| 2025/06/16 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 300 |
| 2025/06/13 | 1,187 | 1,187 | 1,180 | 1,180 | -30 | -2.5% | 1,800 |
| 2025/06/12 | 1,190 | 1,210 | 1,190 | 1,210 | +17 | +1.4% | 500 |
| 2025/06/11 | 1,195 | 1,195 | 1,193 | 1,193 | -9 | -0.7% | 800 |
| 2025/06/10 | 1,219 | 1,219 | 1,201 | 1,202 | -17 | -1.4% | 300 |
| 2025/06/09 | 1,200 | 1,219 | 1,200 | 1,219 | +19 | +1.6% | 400 |
| 2025/06/06 | 1,200 | 1,200 | 1,200 | 1,200 | +2 | +0.2% | 500 |
| 2025/06/05 | 1,184 | 1,198 | 1,184 | 1,198 | +14 | +1.2% | 300 |
| 2025/06/04 | 1,197 | 1,197 | 1,184 | 1,184 | -10 | -0.8% | 400 |
| 2025/06/03 | 1,193 | 1,194 | 1,193 | 1,194 | +14 | +1.2% | 400 |
| 2025/06/02 | 1,179 | 1,180 | 1,179 | 1,180 | -1 | -0.1% | 300 |
| 2025/05/30 | 1,181 | 1,181 | 1,181 | 1,181 | -5 | -0.4% | 200 |
| 2025/05/29 | 1,180 | 1,186 | 1,180 | 1,186 | ±0 | ±0% | 800 |
| 2025/05/28 | 1,185 | 1,197 | 1,185 | 1,186 | +3 | +0.3% | 800 |
| 2025/05/27 | 1,178 | 1,183 | 1,178 | 1,183 | +2 | +0.2% | 700 |
| 2025/05/26 | 1,205 | 1,205 | 1,181 | 1,181 | -24 | -2% | 1,400 |
| 2025/05/23 | 1,198 | 1,215 | 1,196 | 1,205 | +7 | +0.6% | 800 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「杉田エース」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 |
|---|---|---|---|---|---|---|---|---|
| 杉田エース | 120,600円 | +3.1% | +21.7% | 3.32% | 9.80倍 | 0.56倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| 田中商事 | 74,800円 | +5.5% | +43.2% | 4.14% | 5.29倍 | 0.41倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| ＩＮＥＳＴ | 6,000円 | -10.3% | +18.8% | 0.00% | 146.34倍 | 1.33倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| バイク王 | 41,700円 | +3.1% | +35.3% | 2.64% | 11.64倍 | 0.86倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| シンデンハイテ | 299,100円 | +5.6% | +29.2% | 4.35% | 7.05倍 | 0.76倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
市場注目の銘柄
チャート関連のコラム
