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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,315 | 1,330 | 1,315 | 1,330 | +14 | +1.1% | 500 |
| 2024/04/25 | 1,290 | 1,316 | 1,279 | 1,316 | +26 | +2% | 900 |
| 2024/04/24 | 1,275 | 1,290 | 1,272 | 1,290 | +15 | +1.2% | 1,800 |
| 2024/04/23 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 200 |
| 2024/04/22 | 1,273 | 1,280 | 1,272 | 1,275 | +2 | +0.2% | 600 |
| 2024/04/19 | 1,278 | 1,278 | 1,272 | 1,273 | -26 | -2% | 1,300 |
| 2024/04/18 | 1,300 | 1,300 | 1,276 | 1,299 | -7 | -0.5% | 1,800 |
| 2024/04/17 | 1,303 | 1,306 | 1,301 | 1,306 | -4 | -0.3% | 500 |
| 2024/04/16 | 1,317 | 1,318 | 1,310 | 1,310 | -8 | -0.6% | 700 |
| 2024/04/15 | 1,319 | 1,319 | 1,318 | 1,318 | -1 | -0.1% | 300 |
| 2024/04/12 | 1,335 | 1,335 | 1,319 | 1,319 | -2 | -0.2% | 400 |
| 2024/04/11 | 1,325 | 1,325 | 1,320 | 1,321 | -7 | -0.5% | 900 |
| 2024/04/10 | 1,328 | 1,328 | 1,328 | 1,328 | +6 | +0.5% | 100 |
| 2024/04/09 | 1,323 | 1,352 | 1,322 | 1,322 | -1 | -0.1% | 1,300 |
| 2024/04/08 | 1,323 | 1,323 | 1,323 | 1,323 | +1 | +0.1% | 300 |
| 2024/04/05 | 1,331 | 1,332 | 1,321 | 1,322 | -32 | -2.4% | 2,200 |
| 2024/04/04 | 1,402 | 1,402 | 1,342 | 1,354 | -50 | -3.6% | 3,200 |
| 2024/04/03 | 1,332 | 1,404 | 1,332 | 1,404 | +66 | +4.9% | 2,900 |
| 2024/04/02 | 1,349 | 1,349 | 1,338 | 1,338 | -11 | -0.8% | 1,200 |
| 2024/04/01 | 1,346 | 1,349 | 1,342 | 1,349 | +7 | +0.5% | 1,200 |
| 2024/03/29 | 1,377 | 1,377 | 1,342 | 1,342 | -44 | -3.2% | 3,600 |
| 2024/03/28 | 1,351 | 1,403 | 1,320 | 1,386 | -118 | -7.8% | 8,300 |
| 2024/03/27 | 1,490 | 1,519 | 1,440 | 1,504 | -16 | -1.1% | 5,900 |
| 2024/03/26 | 1,524 | 1,525 | 1,493 | 1,520 | -3 | -0.2% | 2,100 |
| 2024/03/25 | 1,489 | 1,523 | 1,489 | 1,523 | +35 | +2.4% | 3,800 |
| 2024/03/22 | 1,498 | 1,513 | 1,457 | 1,488 | +5 | +0.3% | 5,000 |
| 2024/03/21 | 1,481 | 1,487 | 1,458 | 1,483 | +32 | +2.2% | 3,300 |
| 2024/03/19 | 1,448 | 1,455 | 1,448 | 1,451 | +3 | +0.2% | 1,400 |
| 2024/03/18 | 1,435 | 1,448 | 1,427 | 1,448 | +36 | +2.5% | 2,300 |
| 2024/03/15 | 1,401 | 1,419 | 1,401 | 1,412 | +5 | +0.4% | 1,700 |
| 2024/03/14 | 1,384 | 1,409 | 1,384 | 1,407 | +1 | +0.1% | 600 |
| 2024/03/13 | 1,400 | 1,406 | 1,392 | 1,406 | +14 | +1% | 600 |
| 2024/03/12 | 1,368 | 1,392 | 1,364 | 1,392 | +24 | +1.8% | 1,800 |
| 2024/03/11 | 1,376 | 1,380 | 1,360 | 1,368 | -8 | -0.6% | 2,400 |
| 2024/03/08 | 1,357 | 1,384 | 1,356 | 1,376 | +18 | +1.3% | 1,500 |
| 2024/03/07 | 1,398 | 1,398 | 1,358 | 1,358 | -41 | -2.9% | 1,500 |
| 2024/03/06 | 1,350 | 1,399 | 1,350 | 1,399 | +43 | +3.2% | 1,500 |
| 2024/03/05 | 1,370 | 1,372 | 1,352 | 1,356 | -43 | -3.1% | 5,600 |
| 2024/03/04 | 1,382 | 1,446 | 1,352 | 1,399 | +47 | +3.5% | 5,400 |
| 2024/03/01 | 1,440 | 1,620 | 1,352 | 1,352 | +32 | +2.4% | 27,300 |
| 2024/02/29 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 3,500 |
| 2024/02/28 | 1,278 | 1,300 | 1,278 | 1,300 | +22 | +1.7% | 1,900 |
| 2024/02/27 | 1,270 | 1,290 | 1,270 | 1,278 | +18 | +1.4% | 1,700 |
| 2024/02/26 | 1,258 | 1,270 | 1,258 | 1,260 | +2 | +0.2% | 1,800 |
| 2024/02/22 | 1,236 | 1,260 | 1,235 | 1,258 | +22 | +1.8% | 1,600 |
| 2024/02/21 | 1,219 | 1,236 | 1,215 | 1,236 | +13 | +1.1% | 2,100 |
| 2024/02/20 | 1,230 | 1,238 | 1,215 | 1,223 | -4 | -0.3% | 2,100 |
| 2024/02/19 | 1,223 | 1,227 | 1,222 | 1,227 | +17 | +1.4% | 600 |
| 2024/02/16 | 1,225 | 1,261 | 1,210 | 1,210 | -11 | -0.9% | 3,500 |
| 2024/02/15 | 1,258 | 1,260 | 1,221 | 1,221 | -36 | -2.9% | 1,800 |
1～
50
件表示中 / 3445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 | 133,000円 | +3.4% | +0.8% | 3.01% | 11.06倍 | 0.66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 |
| アセンテック | 53,000円 | +28.5% | +21.1% | 1.89% | 12.13倍 | 2.26倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ダイコー通 | 134,400円 | +5.3% | +8.8% | 3.65% | 10.86倍 | 0.95倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| 中山福 | 35,100円 | -3.3% | - | 2.85% | - | 0.31倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| 神 栄 | 167,600円 | +0.8% | +42.5% | 4.77% | 4.14倍 | 1.12倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
市場注目の銘柄
チャート関連のコラム
