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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,278 | 1,294 | 1,276 | 1,285 | +1 | +0.1% | 12,000 |
| 2015/02/06 | 1,279 | 1,288 | 1,270 | 1,284 | +12 | +0.9% | 6,800 |
| 2015/02/05 | 1,274 | 1,280 | 1,260 | 1,272 | -2 | -0.2% | 9,200 |
| 2015/02/04 | 1,271 | 1,279 | 1,262 | 1,274 | ±0 | ±0% | 12,600 |
| 2015/02/03 | 1,274 | 1,279 | 1,259 | 1,274 | +17 | +1.4% | 14,300 |
| 2015/02/02 | 1,257 | 1,272 | 1,237 | 1,257 | +7 | +0.6% | 14,000 |
| 2015/01/30 | 1,253 | 1,253 | 1,233 | 1,250 | +9 | +0.7% | 9,600 |
| 2015/01/29 | 1,244 | 1,250 | 1,239 | 1,241 | -3 | -0.2% | 7,600 |
| 2015/01/28 | 1,243 | 1,245 | 1,232 | 1,244 | +4 | +0.3% | 12,400 |
| 2015/01/27 | 1,220 | 1,240 | 1,220 | 1,240 | +10 | +0.8% | 8,500 |
| 2015/01/26 | 1,223 | 1,230 | 1,216 | 1,230 | +7 | +0.6% | 7,700 |
| 2015/01/23 | 1,207 | 1,235 | 1,207 | 1,223 | +17 | +1.4% | 15,000 |
| 2015/01/22 | 1,199 | 1,206 | 1,195 | 1,206 | +4 | +0.3% | 4,800 |
| 2015/01/21 | 1,229 | 1,229 | 1,201 | 1,202 | -27 | -2.2% | 6,800 |
| 2015/01/20 | 1,202 | 1,234 | 1,200 | 1,229 | +36 | +3% | 6,400 |
| 2015/01/19 | 1,197 | 1,197 | 1,191 | 1,193 | -4 | -0.3% | 9,100 |
| 2015/01/16 | 1,207 | 1,214 | 1,191 | 1,197 | -10 | -0.8% | 8,000 |
| 2015/01/15 | 1,195 | 1,222 | 1,195 | 1,207 | +9 | +0.8% | 2,600 |
| 2015/01/14 | 1,200 | 1,217 | 1,198 | 1,198 | -17 | -1.4% | 3,700 |
| 2015/01/13 | 1,219 | 1,219 | 1,200 | 1,215 | -7 | -0.6% | 7,000 |
| 2015/01/09 | 1,219 | 1,226 | 1,219 | 1,222 | +3 | +0.2% | 6,400 |
| 2015/01/08 | 1,210 | 1,223 | 1,205 | 1,219 | +3 | +0.2% | 5,100 |
| 2015/01/07 | 1,210 | 1,237 | 1,210 | 1,216 | +6 | +0.5% | 4,900 |
| 2015/01/06 | 1,217 | 1,226 | 1,210 | 1,210 | -12 | -1% | 15,200 |
| 2015/01/05 | 1,215 | 1,225 | 1,212 | 1,222 | +8 | +0.7% | 8,000 |
| 2014/12/30 | 1,213 | 1,256 | 1,205 | 1,214 | -5 | -0.4% | 14,600 |
| 2014/12/29 | 1,266 | 1,266 | 1,202 | 1,219 | -9 | -0.7% | 9,400 |
| 2014/12/26 | 1,210 | 1,243 | 1,203 | 1,228 | +26 | +2.2% | 10,300 |
| 2014/12/25 | 1,200 | 1,213 | 1,197 | 1,202 | +8 | +0.7% | 14,000 |
| 2014/12/24 | 1,188 | 1,200 | 1,188 | 1,194 | +13 | +1.1% | 14,600 |
| 2014/12/22 | 1,180 | 1,191 | 1,175 | 1,181 | +19 | +1.6% | 8,500 |
| 2014/12/19 | 1,145 | 1,175 | 1,142 | 1,162 | +25 | +2.2% | 12,900 |
| 2014/12/18 | 1,150 | 1,150 | 1,137 | 1,137 | +17 | +1.5% | 5,900 |
| 2014/12/17 | 1,120 | 1,150 | 1,120 | 1,120 | -1 | -0.1% | 12,600 |
| 2014/12/16 | 1,120 | 1,137 | 1,120 | 1,121 | -11 | -1% | 9,600 |
| 2014/12/15 | 1,125 | 1,145 | 1,118 | 1,132 | +7 | +0.6% | 7,900 |
| 2014/12/12 | 1,135 | 1,139 | 1,114 | 1,125 | +2 | +0.2% | 21,900 |
| 2014/12/11 | 1,137 | 1,158 | 1,123 | 1,123 | -25 | -2.2% | 10,500 |
| 2014/12/10 | 1,145 | 1,160 | 1,145 | 1,148 | +2 | +0.2% | 10,100 |
| 2014/12/09 | 1,144 | 1,150 | 1,144 | 1,146 | +2 | +0.2% | 18,900 |
| 2014/12/08 | 1,140 | 1,149 | 1,136 | 1,144 | +1 | +0.1% | 8,700 |
| 2014/12/05 | 1,136 | 1,144 | 1,133 | 1,143 | +2 | +0.2% | 5,800 |
| 2014/12/04 | 1,133 | 1,141 | 1,128 | 1,141 | +10 | +0.9% | 6,900 |
| 2014/12/03 | 1,138 | 1,138 | 1,125 | 1,131 | -7 | -0.6% | 12,300 |
| 2014/12/02 | 1,112 | 1,140 | 1,112 | 1,138 | +26 | +2.3% | 8,000 |
| 2014/12/01 | 1,104 | 1,120 | 1,104 | 1,112 | -14 | -1.2% | 6,000 |
| 2014/11/28 | 1,118 | 1,126 | 1,117 | 1,126 | +9 | +0.8% | 7,500 |
| 2014/11/27 | 1,125 | 1,125 | 1,107 | 1,117 | +7 | +0.6% | 9,200 |
| 2014/11/26 | 1,078 | 1,111 | 1,078 | 1,110 | +32 | +3% | 18,500 |
| 2014/11/25 | 1,084 | 1,084 | 1,057 | 1,078 | -5 | -0.5% | 10,600 |
2551～
2600
件表示中 / 6995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 | 183,900円 | +4.7% | +1.9% | 2.94% | 17.56倍 | 0.96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 |
| 三洋貿易 | 146,200円 | +2.1% | -5.1% | 3.90% | 8.60倍 | 0.84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 |
| ラクトＪＰＮ | 422,500円 | +10.0% | +38.9% | 3.12% | 9.68倍 | 1.43倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| トーメンデバ | 614,000円 | -5.1% | -11.9% | 4.23% | 8.70倍 | 0.84倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| ジェコス | 122,200円 | -0.5% | +3.0% | 4.66% | 8.57倍 | 0.62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
