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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,262 | 1,262 | 1,255 | 1,256 | -2 | -0.2% | 600 |
| 2024/06/13 | 1,258 | 1,258 | 1,258 | 1,258 | -7 | -0.6% | 100 |
| 2024/06/12 | 1,267 | 1,267 | 1,255 | 1,265 | -3 | -0.2% | 500 |
| 2024/06/11 | 1,268 | 1,268 | 1,267 | 1,268 | -11 | -0.9% | 600 |
| 2024/06/10 | 1,253 | 1,279 | 1,252 | 1,279 | - | - | 600 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 1,255 | 1,256 | 1,255 | 1,256 | +1 | +0.1% | 200 |
| 2024/06/05 | 1,260 | 1,260 | 1,255 | 1,255 | -3 | -0.2% | 900 |
| 2024/06/04 | 1,258 | 1,258 | 1,258 | 1,258 | ±0 | ±0% | 300 |
| 2024/06/03 | 1,264 | 1,275 | 1,258 | 1,258 | - | - | 700 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 1,256 | 1,258 | 1,256 | 1,258 | -19 | -1.5% | 300 |
| 2024/05/29 | 1,266 | 1,277 | 1,255 | 1,277 | +8 | +0.6% | 800 |
| 2024/05/28 | 1,277 | 1,277 | 1,269 | 1,269 | -12 | -0.9% | 200 |
| 2024/05/27 | 1,281 | 1,281 | 1,281 | 1,281 | +4 | +0.3% | 700 |
| 2024/05/24 | 1,270 | 1,279 | 1,264 | 1,277 | +7 | +0.6% | 800 |
| 2024/05/23 | 1,270 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 500 |
| 2024/05/22 | 1,271 | 1,279 | 1,270 | 1,270 | -1 | -0.1% | 700 |
| 2024/05/21 | 1,280 | 1,280 | 1,270 | 1,271 | -9 | -0.7% | 500 |
| 2024/05/20 | 1,273 | 1,280 | 1,271 | 1,280 | +7 | +0.5% | 400 |
| 2024/05/17 | 1,271 | 1,273 | 1,271 | 1,273 | -7 | -0.5% | 800 |
| 2024/05/16 | 1,315 | 1,315 | 1,280 | 1,280 | -40 | -3% | 1,600 |
| 2024/05/15 | 1,290 | 1,320 | 1,290 | 1,320 | +38 | +3% | 1,300 |
| 2024/05/14 | 1,282 | 1,282 | 1,282 | 1,282 | ±0 | ±0% | 100 |
| 2024/05/13 | 1,283 | 1,283 | 1,282 | 1,282 | ±0 | ±0% | 800 |
| 2024/05/10 | 1,282 | 1,282 | 1,282 | 1,282 | ±0 | ±0% | 100 |
| 2024/05/09 | 1,296 | 1,296 | 1,282 | 1,282 | -14 | -1.1% | 800 |
| 2024/05/08 | 1,297 | 1,298 | 1,296 | 1,296 | -9 | -0.7% | 500 |
| 2024/05/07 | 1,297 | 1,305 | 1,297 | 1,305 | +9 | +0.7% | 400 |
| 2024/05/02 | 1,325 | 1,325 | 1,295 | 1,296 | -32 | -2.4% | 500 |
| 2024/05/01 | 1,299 | 1,331 | 1,299 | 1,328 | +31 | +2.4% | 1,000 |
| 2024/04/30 | 1,324 | 1,324 | 1,285 | 1,297 | -33 | -2.5% | 900 |
| 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 |
1～
50
件表示中 / 3477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 | 125,600円 | +5.8% | -7.2% | 3.18% | 11.05倍 | 0.59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 |
| Ｎｏ．１ | 98,900円 | +4.8% | -24.8% | 3.54% | 11.69倍 | 1.79倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルティングも。小規模企業が主要顧客 |
| 日新商事 | 90,100円 | +5.9% | -26.9% | 2.22% | 24.06倍 | 0.28倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| ゼット | 33,100円 | +2.0% | +12.6% | 3.02% | 7.62倍 | 0.49倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| ヤマシタヘルケア | 260,400円 | +7.9% | -22.5% | 2.11% | 19.75倍 | 0.78倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
市場注目の銘柄
チャート関連のコラム
