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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,556 | 1,558 | 1,547 | 1,550 | +15 | +1% | 7,800 |
| 2017/04/25 | 1,500 | 1,548 | 1,500 | 1,535 | +38 | +2.5% | 12,700 |
| 2017/04/24 | 1,499 | 1,499 | 1,491 | 1,497 | +13 | +0.9% | 9,200 |
| 2017/04/21 | 1,499 | 1,500 | 1,479 | 1,484 | +29 | +2% | 15,600 |
| 2017/04/20 | 1,443 | 1,459 | 1,443 | 1,455 | +12 | +0.8% | 3,300 |
| 2017/04/19 | 1,440 | 1,457 | 1,439 | 1,443 | +5 | +0.3% | 17,300 |
| 2017/04/18 | 1,440 | 1,440 | 1,430 | 1,438 | ±0 | ±0% | 9,800 |
| 2017/04/17 | 1,420 | 1,440 | 1,411 | 1,438 | +7 | +0.5% | 7,500 |
| 2017/04/14 | 1,440 | 1,440 | 1,428 | 1,431 | -31 | -2.1% | 13,800 |
| 2017/04/13 | 1,467 | 1,468 | 1,456 | 1,462 | -18 | -1.2% | 5,600 |
| 2017/04/12 | 1,499 | 1,499 | 1,465 | 1,480 | -19 | -1.3% | 9,300 |
| 2017/04/11 | 1,482 | 1,503 | 1,482 | 1,499 | ±0 | ±0% | 10,100 |
| 2017/04/10 | 1,473 | 1,503 | 1,473 | 1,499 | +27 | +1.8% | 5,500 |
| 2017/04/07 | 1,489 | 1,498 | 1,471 | 1,472 | -16 | -1.1% | 18,000 |
| 2017/04/06 | 1,506 | 1,506 | 1,488 | 1,488 | -18 | -1.2% | 9,800 |
| 2017/04/05 | 1,523 | 1,524 | 1,503 | 1,506 | -1 | -0.1% | 9,500 |
| 2017/04/04 | 1,522 | 1,524 | 1,493 | 1,507 | -5 | -0.3% | 12,800 |
| 2017/04/03 | 1,521 | 1,528 | 1,512 | 1,512 | -8 | -0.5% | 14,900 |
| 2017/03/31 | 1,534 | 1,535 | 1,520 | 1,520 | -14 | -0.9% | 14,100 |
| 2017/03/30 | 1,544 | 1,547 | 1,525 | 1,534 | -10 | -0.6% | 9,100 |
| 2017/03/29 | 1,543 | 1,556 | 1,540 | 1,544 | -31 | -2% | 12,300 |
| 2017/03/28 | 1,565 | 1,575 | 1,558 | 1,575 | +20 | +1.3% | 32,100 |
| 2017/03/27 | 1,556 | 1,578 | 1,555 | 1,555 | -13 | -0.8% | 27,200 |
| 2017/03/24 | 1,576 | 1,585 | 1,553 | 1,568 | -9 | -0.6% | 13,500 |
| 2017/03/23 | 1,571 | 1,591 | 1,571 | 1,577 | +7 | +0.4% | 10,200 |
| 2017/03/22 | 1,608 | 1,608 | 1,570 | 1,570 | -41 | -2.5% | 22,300 |
| 2017/03/21 | 1,625 | 1,632 | 1,609 | 1,611 | +5 | +0.3% | 15,900 |
| 2017/03/17 | 1,624 | 1,624 | 1,606 | 1,606 | ±0 | ±0% | 8,600 |
| 2017/03/16 | 1,597 | 1,609 | 1,584 | 1,606 | +8 | +0.5% | 12,400 |
| 2017/03/15 | 1,607 | 1,620 | 1,598 | 1,598 | -16 | -1% | 11,300 |
| 2017/03/14 | 1,616 | 1,617 | 1,609 | 1,614 | -5 | -0.3% | 6,700 |
| 2017/03/13 | 1,605 | 1,623 | 1,605 | 1,619 | +12 | +0.7% | 15,900 |
| 2017/03/10 | 1,610 | 1,611 | 1,602 | 1,607 | +2 | +0.1% | 20,200 |
| 2017/03/09 | 1,606 | 1,614 | 1,599 | 1,605 | -3 | -0.2% | 9,900 |
| 2017/03/08 | 1,610 | 1,616 | 1,597 | 1,608 | -14 | -0.9% | 8,600 |
| 2017/03/07 | 1,629 | 1,639 | 1,619 | 1,622 | -17 | -1% | 10,100 |
| 2017/03/06 | 1,658 | 1,664 | 1,560 | 1,639 | -19 | -1.1% | 12,000 |
| 2017/03/03 | 1,670 | 1,677 | 1,654 | 1,658 | -5 | -0.3% | 15,900 |
| 2017/03/02 | 1,650 | 1,666 | 1,647 | 1,663 | +34 | +2.1% | 28,500 |
| 2017/03/01 | 1,599 | 1,632 | 1,590 | 1,629 | +36 | +2.3% | 28,300 |
| 2017/02/28 | 1,579 | 1,600 | 1,579 | 1,593 | +24 | +1.5% | 22,200 |
| 2017/02/27 | 1,561 | 1,576 | 1,561 | 1,569 | +2 | +0.1% | 6,900 |
| 2017/02/24 | 1,570 | 1,578 | 1,564 | 1,567 | -3 | -0.2% | 6,200 |
| 2017/02/23 | 1,575 | 1,575 | 1,567 | 1,570 | +11 | +0.7% | 3,200 |
| 2017/02/22 | 1,568 | 1,569 | 1,558 | 1,559 | -9 | -0.6% | 3,800 |
| 2017/02/21 | 1,551 | 1,579 | 1,551 | 1,568 | +10 | +0.6% | 5,800 |
| 2017/02/20 | 1,548 | 1,562 | 1,544 | 1,558 | +20 | +1.3% | 7,100 |
| 2017/02/17 | 1,566 | 1,570 | 1,520 | 1,538 | -28 | -1.8% | 12,300 |
| 2017/02/16 | 1,564 | 1,570 | 1,557 | 1,566 | +2 | +0.1% | 6,600 |
| 2017/02/15 | 1,574 | 1,580 | 1,520 | 1,564 | -1 | -0.1% | 13,200 |
1951～
2000
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
