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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,074 | 1,090 | 1,070 | 1,083 | -3 | -0.3% | 6,400 |
| 2014/11/20 | 1,090 | 1,090 | 1,079 | 1,086 | +1 | +0.1% | 3,900 |
| 2014/11/19 | 1,089 | 1,091 | 1,084 | 1,085 | -4 | -0.4% | 5,500 |
| 2014/11/18 | 1,070 | 1,100 | 1,065 | 1,089 | +24 | +2.3% | 7,800 |
| 2014/11/17 | 1,085 | 1,096 | 1,065 | 1,065 | -33 | -3% | 7,000 |
| 2014/11/14 | 1,090 | 1,100 | 1,083 | 1,098 | -1 | -0.1% | 15,100 |
| 2014/11/13 | 1,088 | 1,109 | 1,088 | 1,099 | +11 | +1% | 7,300 |
| 2014/11/12 | 1,130 | 1,130 | 1,088 | 1,088 | -31 | -2.8% | 14,700 |
| 2014/11/11 | 1,116 | 1,128 | 1,116 | 1,119 | +2 | +0.2% | 4,300 |
| 2014/11/10 | 1,114 | 1,127 | 1,105 | 1,117 | +6 | +0.5% | 5,900 |
| 2014/11/07 | 1,109 | 1,117 | 1,094 | 1,111 | +5 | +0.5% | 8,000 |
| 2014/11/06 | 1,100 | 1,110 | 1,099 | 1,106 | +8 | +0.7% | 10,900 |
| 2014/11/05 | 1,103 | 1,107 | 1,083 | 1,098 | -4 | -0.4% | 13,500 |
| 2014/11/04 | 1,150 | 1,152 | 1,090 | 1,102 | -36 | -3.2% | 28,000 |
| 2014/10/31 | 1,100 | 1,150 | 1,100 | 1,138 | +26 | +2.3% | 18,600 |
| 2014/10/30 | 1,119 | 1,125 | 1,082 | 1,112 | -6 | -0.5% | 22,900 |
| 2014/10/29 | 1,045 | 1,165 | 1,045 | 1,118 | +76 | +7.3% | 24,800 |
| 2014/10/28 | 1,053 | 1,055 | 1,040 | 1,042 | -11 | -1% | 4,800 |
| 2014/10/27 | 1,040 | 1,060 | 1,040 | 1,053 | +13 | +1.3% | 7,700 |
| 2014/10/24 | 1,029 | 1,042 | 1,029 | 1,040 | +13 | +1.3% | 4,600 |
| 2014/10/23 | 1,039 | 1,039 | 1,026 | 1,027 | -12 | -1.2% | 4,200 |
| 2014/10/22 | 1,041 | 1,041 | 1,019 | 1,039 | +28 | +2.8% | 7,200 |
| 2014/10/21 | 1,040 | 1,043 | 1,008 | 1,011 | -4 | -0.4% | 10,100 |
| 2014/10/20 | 996 | 1,017 | 996 | 1,015 | +35 | +3.6% | 8,500 |
| 2014/10/17 | 980 | 990 | 978 | 980 | -2 | -0.2% | 13,800 |
| 2014/10/16 | 981 | 996 | 980 | 982 | -20 | -2% | 10,600 |
| 2014/10/15 | 990 | 1,011 | 990 | 1,002 | +3 | +0.3% | 5,700 |
| 2014/10/14 | 1,000 | 1,011 | 990 | 999 | -1 | -0.1% | 14,400 |
| 2014/10/10 | 1,000 | 1,008 | 989 | 1,000 | -21 | -2.1% | 11,000 |
| 2014/10/09 | 1,036 | 1,037 | 1,014 | 1,021 | -12 | -1.2% | 6,600 |
| 2014/10/08 | 1,040 | 1,050 | 1,030 | 1,033 | -31 | -2.9% | 12,300 |
| 2014/10/07 | 1,095 | 1,095 | 1,064 | 1,064 | -11 | -1% | 9,900 |
| 2014/10/06 | 1,080 | 1,080 | 1,070 | 1,075 | +3 | +0.3% | 6,300 |
| 2014/10/03 | 1,046 | 1,080 | 1,046 | 1,072 | +9 | +0.8% | 4,900 |
| 2014/10/02 | 1,090 | 1,090 | 1,060 | 1,063 | -32 | -2.9% | 9,700 |
| 2014/10/01 | 1,100 | 1,100 | 1,085 | 1,095 | -5 | -0.5% | 2,700 |
| 2014/09/30 | 1,086 | 1,110 | 1,086 | 1,100 | -12 | -1.1% | 4,500 |
| 2014/09/29 | 1,120 | 1,121 | 1,101 | 1,112 | -5 | -0.4% | 3,300 |
| 2014/09/26 | 1,100 | 1,130 | 1,100 | 1,117 | -4 | -0.4% | 5,300 |
| 2014/09/25 | 1,115 | 1,121 | 1,050 | 1,121 | +6 | +0.5% | 14,800 |
| 2014/09/24 | 1,111 | 1,121 | 1,103 | 1,115 | -20 | -1.8% | 7,100 |
| 2014/09/22 | 1,145 | 1,145 | 1,128 | 1,135 | -10 | -0.9% | 3,400 |
| 2014/09/19 | 1,130 | 1,148 | 1,121 | 1,145 | +7 | +0.6% | 13,500 |
| 2014/09/18 | 1,145 | 1,149 | 1,128 | 1,138 | -3 | -0.3% | 8,400 |
| 2014/09/17 | 1,140 | 1,155 | 1,107 | 1,141 | +19 | +1.7% | 14,600 |
| 2014/09/16 | 1,116 | 1,123 | 1,114 | 1,122 | +6 | +0.5% | 8,700 |
| 2014/09/12 | 1,098 | 1,122 | 1,098 | 1,116 | +18 | +1.6% | 32,600 |
| 2014/09/11 | 1,094 | 1,098 | 1,077 | 1,098 | +4 | +0.4% | 3,800 |
| 2014/09/10 | 1,093 | 1,099 | 1,081 | 1,094 | +1 | +0.1% | 8,400 |
| 2014/09/09 | 1,085 | 1,100 | 1,085 | 1,093 | +15 | +1.4% | 6,400 |
2601～
2650
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
