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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,799 | 1,830 | 1,768 | 1,773 | -26 | -1.4% | 47,500 |
| 2025/07/04 | 1,794 | 1,800 | 1,774 | 1,799 | +34 | +1.9% | 37,900 |
| 2025/07/03 | 1,728 | 1,771 | 1,728 | 1,765 | +37 | +2.1% | 48,900 |
| 2025/07/02 | 1,688 | 1,748 | 1,688 | 1,728 | +22 | +1.3% | 36,100 |
| 2025/07/01 | 1,678 | 1,711 | 1,677 | 1,706 | +24 | +1.4% | 27,200 |
| 2025/06/30 | 1,677 | 1,705 | 1,672 | 1,682 | +10 | +0.6% | 22,200 |
| 2025/06/27 | 1,663 | 1,685 | 1,663 | 1,672 | +17 | +1% | 24,900 |
| 2025/06/26 | 1,664 | 1,671 | 1,640 | 1,655 | +1 | +0.1% | 32,600 |
| 2025/06/25 | 1,723 | 1,723 | 1,654 | 1,654 | -46 | -2.7% | 53,600 |
| 2025/06/24 | 1,760 | 1,762 | 1,698 | 1,700 | -50 | -2.9% | 36,000 |
| 2025/06/23 | 1,727 | 1,751 | 1,727 | 1,750 | +28 | +1.6% | 44,000 |
| 2025/06/20 | 1,741 | 1,745 | 1,722 | 1,722 | -19 | -1.1% | 26,600 |
| 2025/06/19 | 1,727 | 1,754 | 1,722 | 1,741 | +8 | +0.5% | 41,200 |
| 2025/06/18 | 1,758 | 1,758 | 1,726 | 1,733 | -25 | -1.4% | 42,000 |
| 2025/06/17 | 1,771 | 1,775 | 1,749 | 1,758 | -14 | -0.8% | 34,500 |
| 2025/06/16 | 1,754 | 1,772 | 1,742 | 1,772 | +18 | +1% | 37,500 |
| 2025/06/13 | 1,729 | 1,754 | 1,717 | 1,754 | +25 | +1.4% | 41,100 |
| 2025/06/12 | 1,701 | 1,743 | 1,701 | 1,729 | +28 | +1.6% | 38,200 |
| 2025/06/11 | 1,727 | 1,730 | 1,701 | 1,701 | -21 | -1.2% | 23,800 |
| 2025/06/10 | 1,756 | 1,765 | 1,720 | 1,722 | -32 | -1.8% | 34,000 |
| 2025/06/09 | 1,733 | 1,765 | 1,733 | 1,754 | +26 | +1.5% | 43,800 |
| 2025/06/06 | 1,706 | 1,732 | 1,705 | 1,728 | +15 | +0.9% | 33,200 |
| 2025/06/05 | 1,769 | 1,773 | 1,708 | 1,713 | -64 | -3.6% | 45,400 |
| 2025/06/04 | 1,723 | 1,792 | 1,723 | 1,777 | +55 | +3.2% | 53,500 |
| 2025/06/03 | 1,759 | 1,759 | 1,722 | 1,722 | -36 | -2% | 52,100 |
| 2025/06/02 | 1,736 | 1,766 | 1,729 | 1,758 | ±0 | ±0% | 35,800 |
| 2025/05/30 | 1,724 | 1,773 | 1,724 | 1,758 | +4 | +0.2% | 30,000 |
| 2025/05/29 | 1,745 | 1,757 | 1,722 | 1,754 | +9 | +0.5% | 81,800 |
| 2025/05/28 | 1,751 | 1,771 | 1,727 | 1,745 | -5 | -0.3% | 50,200 |
| 2025/05/27 | 1,765 | 1,777 | 1,728 | 1,750 | -27 | -1.5% | 46,400 |
| 2025/05/26 | 1,786 | 1,820 | 1,768 | 1,777 | -9 | -0.5% | 33,100 |
| 2025/05/23 | 1,773 | 1,794 | 1,763 | 1,786 | +19 | +1.1% | 32,800 |
| 2025/05/22 | 1,747 | 1,770 | 1,719 | 1,767 | +9 | +0.5% | 41,200 |
| 2025/05/21 | 1,769 | 1,787 | 1,758 | 1,758 | -11 | -0.6% | 27,800 |
| 2025/05/20 | 1,772 | 1,798 | 1,758 | 1,769 | -5 | -0.3% | 49,500 |
| 2025/05/19 | 1,772 | 1,785 | 1,761 | 1,774 | -12 | -0.7% | 29,800 |
| 2025/05/16 | 1,764 | 1,803 | 1,764 | 1,786 | +22 | +1.2% | 48,300 |
| 2025/05/15 | 1,794 | 1,794 | 1,750 | 1,764 | -33 | -1.8% | 46,200 |
| 2025/05/14 | 1,808 | 1,813 | 1,740 | 1,797 | -11 | -0.6% | 71,300 |
| 2025/05/13 | 1,820 | 1,826 | 1,768 | 1,808 | -12 | -0.7% | 68,900 |
| 2025/05/12 | 1,780 | 1,820 | 1,776 | 1,820 | +50 | +2.8% | 91,400 |
| 2025/05/09 | 1,706 | 1,770 | 1,706 | 1,770 | +64 | +3.8% | 146,000 |
| 2025/05/08 | 1,710 | 1,729 | 1,660 | 1,706 | -3 | -0.2% | 126,000 |
| 2025/05/07 | 1,628 | 1,711 | 1,628 | 1,709 | +81 | +5% | 180,400 |
| 2025/05/02 | 1,604 | 1,649 | 1,604 | 1,628 | +24 | +1.5% | 114,900 |
| 2025/05/01 | 1,597 | 1,616 | 1,576 | 1,604 | -4 | -0.2% | 93,000 |
| 2025/04/30 | 1,562 | 1,637 | 1,561 | 1,608 | +46 | +2.9% | 202,700 |
| 2025/04/28 | 1,428 | 1,567 | 1,423 | 1,562 | +125 | +8.7% | 266,900 |
| 2025/04/25 | 1,230 | 1,468 | 1,228 | 1,437 | +218 | +17.9% | 446,400 |
| 2025/04/24 | 1,209 | 1,223 | 1,200 | 1,219 | +10 | +0.8% | 18,100 |
1～
50
件表示中 / 6989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 | 178,300円 | +4.7% | +1.9% | 3.03% | 17.03倍 | 0.93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 |
| 黒田Ｇ | 85,400円 | -0.3% | +10.0% | 7.14% | 9.07倍 | 0.94倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| モリト | 136,400円 | +15.4% | +9.9% | 4.91% | 12.76倍 | 0.91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 |
| ウインパートナ | 131,000円 | +2.6% | +6.8% | 4.05% | 17.76倍 | 1.51倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| ジェコス | 121,300円 | -0.5% | +3.0% | 4.70% | 8.50倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
