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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,097 | 2,106 | 2,078 | 2,087 | -10 | -0.5% | 13,800 |
2023/07/20 | 2,116 | 2,123 | 2,097 | 2,097 | -28 | -1.3% | 8,800 |
2023/07/19 | 2,120 | 2,134 | 2,108 | 2,125 | +17 | +0.8% | 12,400 |
2023/07/18 | 2,060 | 2,115 | 2,060 | 2,108 | +55 | +2.7% | 14,300 |
2023/07/14 | 2,083 | 2,083 | 2,038 | 2,053 | -28 | -1.3% | 17,400 |
2023/07/13 | 2,079 | 2,101 | 2,061 | 2,081 | +2 | +0.1% | 64,800 |
2023/07/12 | 2,091 | 2,098 | 2,065 | 2,079 | -10 | -0.5% | 70,400 |
2023/07/11 | 2,132 | 2,132 | 2,077 | 2,089 | -17 | -0.8% | 67,000 |
2023/07/10 | 2,168 | 2,168 | 2,104 | 2,106 | -42 | -2% | 46,900 |
2023/07/07 | 2,167 | 2,177 | 2,120 | 2,148 | -19 | -0.9% | 43,500 |
2023/07/06 | 2,164 | 2,179 | 2,144 | 2,167 | -20 | -0.9% | 37,500 |
2023/07/05 | 2,151 | 2,195 | 2,142 | 2,187 | +17 | +0.8% | 11,500 |
2023/07/04 | 2,163 | 2,193 | 2,163 | 2,170 | -39 | -1.8% | 7,300 |
2023/07/03 | 2,194 | 2,225 | 2,194 | 2,209 | +27 | +1.2% | 10,300 |
2023/06/30 | 2,228 | 2,228 | 2,159 | 2,182 | -32 | -1.4% | 16,200 |
2023/06/29 | 2,229 | 2,257 | 2,198 | 2,214 | -11 | -0.5% | 17,800 |
2023/06/28 | 2,167 | 2,225 | 2,159 | 2,225 | +76 | +3.5% | 17,300 |
2023/06/27 | 2,166 | 2,166 | 2,113 | 2,149 | -17 | -0.8% | 16,500 |
2023/06/26 | 2,175 | 2,180 | 2,153 | 2,166 | -23 | -1.1% | 14,300 |
2023/06/23 | 2,200 | 2,202 | 2,174 | 2,189 | +14 | +0.6% | 19,200 |
2023/06/22 | 2,195 | 2,195 | 2,160 | 2,175 | -8 | -0.4% | 21,300 |
2023/06/21 | 2,147 | 2,195 | 2,147 | 2,183 | +36 | +1.7% | 22,500 |
2023/06/20 | 2,087 | 2,147 | 2,087 | 2,147 | +40 | +1.9% | 15,200 |
2023/06/19 | 2,064 | 2,107 | 2,064 | 2,107 | +45 | +2.2% | 17,200 |
2023/06/16 | 2,063 | 2,081 | 2,055 | 2,062 | -2 | -0.1% | 13,800 |
2023/06/15 | 2,055 | 2,084 | 2,050 | 2,064 | +8 | +0.4% | 7,300 |
2023/06/14 | 2,066 | 2,084 | 2,045 | 2,056 | -10 | -0.5% | 9,300 |
2023/06/13 | 2,043 | 2,074 | 2,038 | 2,066 | +20 | +1% | 10,800 |
2023/06/12 | 2,030 | 2,046 | 2,030 | 2,046 | +23 | +1.1% | 6,000 |
2023/06/09 | 2,011 | 2,030 | 2,008 | 2,023 | +20 | +1% | 15,400 |
2023/06/08 | 2,006 | 2,029 | 1,995 | 2,003 | -6 | -0.3% | 15,200 |
2023/06/07 | 2,026 | 2,033 | 2,000 | 2,009 | -17 | -0.8% | 14,400 |
2023/06/06 | 1,996 | 2,041 | 1,996 | 2,026 | -7 | -0.3% | 9,100 |
2023/06/05 | 2,036 | 2,041 | 2,029 | 2,033 | +30 | +1.5% | 8,900 |
2023/06/02 | 1,959 | 2,009 | 1,959 | 2,003 | +57 | +2.9% | 15,200 |
2023/06/01 | 1,931 | 1,955 | 1,931 | 1,946 | +5 | +0.3% | 15,400 |
2023/05/31 | 1,971 | 1,979 | 1,939 | 1,941 | -47 | -2.4% | 20,900 |
2023/05/30 | 2,000 | 2,012 | 1,975 | 1,988 | -12 | -0.6% | 14,300 |
2023/05/29 | 2,018 | 2,023 | 2,000 | 2,000 | +10 | +0.5% | 7,300 |
2023/05/26 | 2,031 | 2,038 | 1,981 | 1,990 | -41 | -2% | 13,700 |
2023/05/25 | 2,031 | 2,045 | 2,024 | 2,031 | +1 | ±0% | 7,200 |
2023/05/24 | 2,048 | 2,048 | 2,029 | 2,030 | -18 | -0.9% | 6,700 |
2023/05/23 | 2,071 | 2,072 | 2,031 | 2,048 | -11 | -0.5% | 13,300 |
2023/05/22 | 2,048 | 2,066 | 2,034 | 2,059 | +11 | +0.5% | 8,400 |
2023/05/19 | 2,049 | 2,057 | 2,042 | 2,048 | -1 | ±0% | 8,800 |
2023/05/18 | 2,057 | 2,065 | 2,041 | 2,049 | +5 | +0.2% | 9,900 |
2023/05/17 | 2,027 | 2,056 | 2,027 | 2,044 | +18 | +0.9% | 9,200 |
2023/05/16 | 2,063 | 2,063 | 2,024 | 2,026 | -34 | -1.7% | 9,300 |
2023/05/15 | 2,044 | 2,060 | 2,030 | 2,060 | +33 | +1.6% | 9,400 |
2023/05/12 | 2,013 | 2,034 | 1,999 | 2,027 | +30 | +1.5% | 14,500 |
201~
250
件表示中 / 6710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 | 246,600円 | +7.6% | +2.0% | 2.84% | 13.08倍 | 0.69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 |
クリヤマHD | 129,100円 | +1.9% | +8.4% | 3.49% | 7.67倍 | 0.64倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素SCR事業 |
リックス | 325,500円 | +2.5% | -13.6% | 3.47% | 11.45倍 | 1.12倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
GSIクレオス | 221,500円 | +2.6% | +3.4% | 4.06% | 12.35倍 | 0.99倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
藤井産 | 277,500円 | +7.6% | -6.9% | 3.60% | 6.90倍 | 0.68倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。1883年鍛冶業で創業 |
市場注目の銘柄
チャート関連のコラム