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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 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 |
| 2025/04/23 | 1,204 | 1,215 | 1,192 | 1,209 | +17 | +1.4% | 15,600 |
| 2025/04/22 | 1,181 | 1,194 | 1,174 | 1,192 | +18 | +1.5% | 11,700 |
| 2025/04/21 | 1,185 | 1,204 | 1,168 | 1,174 | -26 | -2.2% | 12,000 |
| 2025/04/18 | 1,170 | 1,205 | 1,170 | 1,200 | +44 | +3.8% | 16,300 |
| 2025/04/17 | 1,142 | 1,165 | 1,142 | 1,156 | +5 | +0.4% | 8,400 |
| 2025/04/16 | 1,173 | 1,181 | 1,150 | 1,151 | -16 | -1.4% | 14,400 |
| 2025/04/15 | 1,176 | 1,186 | 1,165 | 1,167 | -10 | -0.8% | 10,900 |
| 2025/04/14 | 1,177 | 1,195 | 1,171 | 1,177 | +6 | +0.5% | 11,900 |
| 2025/04/11 | 1,159 | 1,177 | 1,122 | 1,171 | -18 | -1.5% | 19,300 |
| 2025/04/10 | 1,154 | 1,193 | 1,147 | 1,189 | +111 | +10.3% | 28,700 |
| 2025/04/09 | 1,072 | 1,094 | 1,052 | 1,078 | -24 | -2.2% | 28,800 |
| 2025/04/08 | 1,065 | 1,120 | 1,065 | 1,102 | +78 | +7.6% | 32,400 |
| 2025/04/07 | 1,011 | 1,050 | 1,001 | 1,024 | -77 | -7% | 56,200 |
| 2025/04/04 | 1,179 | 1,179 | 1,081 | 1,101 | -96 | -8% | 60,800 |
| 2025/04/03 | 1,229 | 1,230 | 1,191 | 1,197 | -64 | -5.1% | 36,800 |
| 2025/04/02 | 1,277 | 1,282 | 1,241 | 1,261 | -25 | -1.9% | 24,200 |
| 2025/04/01 | 1,276 | 1,305 | 1,271 | 1,286 | +25 | +2% | 22,400 |
| 2025/03/31 | 1,280 | 1,288 | 1,257 | 1,261 | -44 | -3.4% | 29,900 |
| 2025/03/28 | 1,309 | 1,336 | 1,300 | 1,305 | -32 | -2.4% | 32,500 |
| 2025/03/27 | 1,321 | 1,337 | 1,320 | 1,337 | +1 | +0.1% | 32,600 |
| 2025/03/26 | 1,336 | 1,337 | 1,307 | 1,336 | ±0 | ±0% | 32,200 |
| 2025/03/25 | 1,341 | 1,341 | 1,326 | 1,336 | +11 | +0.8% | 14,700 |
| 2025/03/24 | 1,350 | 1,353 | 1,325 | 1,325 | -25 | -1.9% | 21,300 |
| 2025/03/21 | 1,335 | 1,350 | 1,328 | 1,350 | -1 | -0.1% | 17,200 |
| 2025/03/19 | 1,352 | 1,368 | 1,340 | 1,351 | -6 | -0.4% | 15,300 |
| 2025/03/18 | 1,341 | 1,360 | 1,341 | 1,357 | +17 | +1.3% | 28,300 |
| 2025/03/17 | 1,339 | 1,359 | 1,328 | 1,340 | +11 | +0.8% | 16,400 |
| 2025/03/14 | 1,343 | 1,347 | 1,329 | 1,329 | -22 | -1.6% | 20,800 |
| 2025/03/13 | 1,346 | 1,352 | 1,338 | 1,351 | +5 | +0.4% | 13,600 |
| 2025/03/12 | 1,328 | 1,346 | 1,328 | 1,346 | +21 | +1.6% | 15,900 |
| 2025/03/11 | 1,321 | 1,339 | 1,295 | 1,325 | -11 | -0.8% | 24,600 |
| 2025/03/10 | 1,345 | 1,352 | 1,334 | 1,336 | ±0 | ±0% | 19,200 |
| 2025/03/07 | 1,345 | 1,345 | 1,328 | 1,336 | -21 | -1.5% | 18,300 |
| 2025/03/06 | 1,339 | 1,357 | 1,339 | 1,357 | +24 | +1.8% | 26,700 |
1～
50
件表示中 / 6955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 | 176,600円 | +4.7% | +1.9% | 3.06% | 17.42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 |
| 高千穂交 | 405,500円 | +6.8% | +4.8% | 3.97% | 25.13倍 | 2.24倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 三洋貿易 | 143,600円 | +2.1% | -5.1% | 3.97% | 8.44倍 | 0.82倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| ジェコス | 115,100円 | -0.5% | +3.0% | 4.95% | 8.07倍 | 0.59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 |
| ウインパートナ | 126,700円 | +2.6% | +6.8% | 4.18% | 17.67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 |
市場注目の銘柄
チャート関連のコラム
