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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,701 | 1,702 | 1,685 | 1,688 | -19 | -1.1% | 16,900 |
| 2017/09/20 | 1,700 | 1,712 | 1,698 | 1,707 | +12 | +0.7% | 13,200 |
| 2017/09/19 | 1,690 | 1,702 | 1,690 | 1,695 | +11 | +0.7% | 12,200 |
| 2017/09/15 | 1,688 | 1,693 | 1,684 | 1,684 | -9 | -0.5% | 7,100 |
| 2017/09/14 | 1,697 | 1,699 | 1,686 | 1,693 | +3 | +0.2% | 6,300 |
| 2017/09/13 | 1,678 | 1,690 | 1,678 | 1,690 | +13 | +0.8% | 6,700 |
| 2017/09/12 | 1,689 | 1,689 | 1,677 | 1,677 | +5 | +0.3% | 5,800 |
| 2017/09/11 | 1,662 | 1,685 | 1,660 | 1,672 | +1 | +0.1% | 9,700 |
| 2017/09/08 | 1,677 | 1,684 | 1,641 | 1,671 | -4 | -0.2% | 14,800 |
| 2017/09/07 | 1,650 | 1,675 | 1,650 | 1,675 | +26 | +1.6% | 3,300 |
| 2017/09/06 | 1,621 | 1,665 | 1,618 | 1,649 | +23 | +1.4% | 10,100 |
| 2017/09/05 | 1,651 | 1,662 | 1,625 | 1,626 | -22 | -1.3% | 8,500 |
| 2017/09/04 | 1,685 | 1,686 | 1,632 | 1,648 | -44 | -2.6% | 13,700 |
| 2017/09/01 | 1,687 | 1,698 | 1,683 | 1,692 | +24 | +1.4% | 3,300 |
| 2017/08/31 | 1,702 | 1,702 | 1,666 | 1,668 | -39 | -2.3% | 12,100 |
| 2017/08/30 | 1,693 | 1,713 | 1,687 | 1,707 | +12 | +0.7% | 11,000 |
| 2017/08/29 | 1,693 | 1,698 | 1,682 | 1,695 | ±0 | ±0% | 8,600 |
| 2017/08/28 | 1,695 | 1,695 | 1,683 | 1,695 | -5 | -0.3% | 6,000 |
| 2017/08/25 | 1,702 | 1,702 | 1,688 | 1,700 | -4 | -0.2% | 9,000 |
| 2017/08/24 | 1,675 | 1,706 | 1,675 | 1,704 | +39 | +2.3% | 10,800 |
| 2017/08/23 | 1,668 | 1,680 | 1,654 | 1,665 | +13 | +0.8% | 8,100 |
| 2017/08/22 | 1,646 | 1,665 | 1,646 | 1,652 | +8 | +0.5% | 6,700 |
| 2017/08/21 | 1,632 | 1,644 | 1,632 | 1,644 | +10 | +0.6% | 4,800 |
| 2017/08/18 | 1,646 | 1,661 | 1,634 | 1,634 | -15 | -0.9% | 8,700 |
| 2017/08/17 | 1,657 | 1,663 | 1,642 | 1,649 | +5 | +0.3% | 5,800 |
| 2017/08/16 | 1,640 | 1,667 | 1,640 | 1,644 | -3 | -0.2% | 10,400 |
| 2017/08/15 | 1,625 | 1,656 | 1,622 | 1,647 | +29 | +1.8% | 10,200 |
| 2017/08/14 | 1,648 | 1,668 | 1,615 | 1,618 | -39 | -2.4% | 14,000 |
| 2017/08/10 | 1,667 | 1,688 | 1,655 | 1,657 | -34 | -2% | 10,100 |
| 2017/08/09 | 1,694 | 1,694 | 1,659 | 1,691 | -4 | -0.2% | 26,500 |
| 2017/08/08 | 1,678 | 1,695 | 1,678 | 1,695 | +17 | +1% | 9,900 |
| 2017/08/07 | 1,661 | 1,687 | 1,661 | 1,678 | +19 | +1.1% | 18,300 |
| 2017/08/04 | 1,642 | 1,666 | 1,642 | 1,659 | +16 | +1% | 16,100 |
| 2017/08/03 | 1,637 | 1,643 | 1,637 | 1,643 | +7 | +0.4% | 10,500 |
| 2017/08/02 | 1,634 | 1,643 | 1,633 | 1,636 | +3 | +0.2% | 7,800 |
| 2017/08/01 | 1,616 | 1,634 | 1,616 | 1,633 | +7 | +0.4% | 7,400 |
| 2017/07/31 | 1,620 | 1,633 | 1,619 | 1,626 | -3 | -0.2% | 8,600 |
| 2017/07/28 | 1,652 | 1,654 | 1,605 | 1,629 | -23 | -1.4% | 25,100 |
| 2017/07/27 | 1,585 | 1,674 | 1,585 | 1,652 | +63 | +4% | 41,100 |
| 2017/07/26 | 1,583 | 1,590 | 1,583 | 1,589 | +6 | +0.4% | 4,800 |
| 2017/07/25 | 1,581 | 1,584 | 1,578 | 1,583 | -1 | -0.1% | 8,600 |
| 2017/07/24 | 1,586 | 1,587 | 1,578 | 1,584 | +7 | +0.4% | 9,100 |
| 2017/07/21 | 1,560 | 1,583 | 1,560 | 1,577 | +19 | +1.2% | 8,800 |
| 2017/07/20 | 1,545 | 1,559 | 1,545 | 1,558 | +13 | +0.8% | 4,000 |
| 2017/07/19 | 1,548 | 1,554 | 1,540 | 1,545 | -1 | -0.1% | 8,600 |
| 2017/07/18 | 1,559 | 1,559 | 1,546 | 1,546 | ±0 | ±0% | 3,800 |
| 2017/07/14 | 1,550 | 1,556 | 1,546 | 1,546 | -3 | -0.2% | 4,600 |
| 2017/07/13 | 1,551 | 1,554 | 1,547 | 1,549 | +1 | +0.1% | 2,600 |
| 2017/07/12 | 1,547 | 1,552 | 1,545 | 1,548 | +1 | +0.1% | 4,600 |
| 2017/07/11 | 1,550 | 1,552 | 1,545 | 1,547 | +2 | +0.1% | 3,700 |
1851～
1900
件表示中 / 6938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 | 119,200円 | +7.6% | +2.0% | 3.73% | 12.02倍 | 0.65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 |
| 明和産 | 68,000円 | -0.8% | -0.8% | 5.44% | 9.11倍 | 0.74倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| 西川計測 | 792,000円 | -3.9% | -24.7% | - | - | - |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| ヨンキュウ | 213,800円 | +1.9% | +5.2% | 0.94% | 14.54倍 | 0.70倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| オプティマス | 33,600円 | +121.9% | -38.9% | 5.36% | 21.44倍 | 0.84倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
市場注目の銘柄
チャート関連のコラム
