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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 734 | 743 | 725 | 728 | -10 | -1.4% | 15,000 |
| 2010/05/26 | 737 | 746 | 734 | 738 | -1 | -0.1% | 14,100 |
| 2010/05/25 | 774 | 775 | 731 | 739 | -35 | -4.5% | 24,800 |
| 2010/05/24 | 774 | 785 | 762 | 774 | -9 | -1.1% | 11,000 |
| 2010/05/21 | 788 | 806 | 781 | 783 | -37 | -4.5% | 13,600 |
| 2010/05/20 | 798 | 820 | 791 | 820 | +7 | +0.9% | 8,300 |
| 2010/05/19 | 821 | 826 | 802 | 813 | -10 | -1.2% | 10,700 |
| 2010/05/18 | 824 | 833 | 821 | 823 | -4 | -0.5% | 9,000 |
| 2010/05/17 | 833 | 833 | 820 | 827 | -21 | -2.5% | 11,100 |
| 2010/05/14 | 873 | 878 | 848 | 848 | -29 | -3.3% | 7,900 |
| 2010/05/13 | 874 | 890 | 874 | 877 | -1 | -0.1% | 7,700 |
| 2010/05/12 | 877 | 901 | 875 | 878 | -9 | -1% | 6,800 |
| 2010/05/11 | 900 | 918 | 881 | 887 | -17 | -1.9% | 6,800 |
| 2010/05/10 | 905 | 910 | 886 | 904 | -15 | -1.6% | 10,300 |
| 2010/05/07 | 900 | 930 | 861 | 919 | +7 | +0.8% | 22,100 |
| 2010/05/06 | 891 | 915 | 855 | 912 | -6 | -0.7% | 19,900 |
| 2010/04/30 | 918 | 939 | 915 | 918 | +6 | +0.7% | 7,600 |
| 2010/04/28 | 931 | 931 | 910 | 912 | -19 | -2% | 8,500 |
| 2010/04/27 | 930 | 932 | 926 | 931 | +1 | +0.1% | 7,300 |
| 2010/04/26 | 922 | 930 | 911 | 930 | +23 | +2.5% | 7,700 |
| 2010/04/23 | 925 | 925 | 906 | 907 | -18 | -1.9% | 6,400 |
| 2010/04/22 | 929 | 929 | 901 | 925 | +4 | +0.4% | 5,500 |
| 2010/04/21 | 918 | 929 | 917 | 921 | +18 | +2% | 11,700 |
| 2010/04/20 | 894 | 909 | 886 | 903 | -1 | -0.1% | 4,100 |
| 2010/04/19 | 894 | 910 | 887 | 904 | -4 | -0.4% | 10,700 |
| 2010/04/16 | 909 | 909 | 886 | 908 | +8 | +0.9% | 8,200 |
| 2010/04/15 | 897 | 910 | 897 | 900 | +18 | +2% | 2,900 |
| 2010/04/14 | 913 | 915 | 882 | 882 | -15 | -1.7% | 4,600 |
| 2010/04/13 | 894 | 904 | 894 | 897 | -16 | -1.8% | 6,500 |
| 2010/04/12 | 898 | 918 | 893 | 913 | +5 | +0.6% | 5,400 |
| 2010/04/09 | 871 | 908 | 871 | 908 | +67 | +8% | 23,800 |
| 2010/04/08 | 853 | 862 | 814 | 841 | -12 | -1.4% | 11,500 |
| 2010/04/07 | 866 | 878 | 853 | 853 | -1 | -0.1% | 6,400 |
| 2010/04/06 | 860 | 868 | 854 | 854 | -6 | -0.7% | 5,200 |
| 2010/04/05 | 857 | 868 | 850 | 860 | +3 | +0.4% | 4,200 |
| 2010/04/02 | 877 | 877 | 852 | 857 | +10 | +1.2% | 3,800 |
| 2010/04/01 | 879 | 879 | 838 | 847 | -33 | -3.8% | 11,100 |
| 2010/03/31 | 870 | 883 | 860 | 880 | -5 | -0.6% | 8,600 |
| 2010/03/30 | 830 | 886 | 830 | 885 | +53 | +6.4% | 15,600 |
| 2010/03/29 | 829 | 840 | 820 | 832 | -8 | -1% | 10,800 |
| 2010/03/26 | 826 | 858 | 809 | 840 | +13 | +1.6% | 16,000 |
| 2010/03/25 | 809 | 827 | 809 | 827 | +18 | +2.2% | 10,500 |
| 2010/03/24 | 815 | 816 | 800 | 809 | +9 | +1.1% | 6,700 |
| 2010/03/23 | 778 | 810 | 772 | 800 | +8 | +1% | 6,500 |
| 2010/03/19 | 790 | 808 | 788 | 792 | +4 | +0.5% | 7,500 |
| 2010/03/18 | 785 | 801 | 784 | 788 | +5 | +0.6% | 12,300 |
| 2010/03/17 | 775 | 784 | 769 | 783 | +15 | +2% | 5,700 |
| 2010/03/16 | 762 | 769 | 762 | 768 | +6 | +0.8% | 4,600 |
| 2010/03/15 | 760 | 764 | 760 | 762 | +4 | +0.5% | 5,600 |
| 2010/03/12 | 754 | 758 | 739 | 758 | +4 | +0.5% | 20,100 |
3551～
3600
件表示中 / 6840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 | 136,200円 | +7.6% | +2.0% | 2.75% | 13.73倍 | 0.74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 |
| 萩原電気 | 319,500円 | +13.3% | -14.1% | 5.79% | 8.27倍 | 0.64倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| ＪＫＨＤ | 105,300円 | +2.9% | -19.3% | 4.27% | 6.08倍 | 0.49倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 三信電 | 190,700円 | +7.0% | -7.9% | 5.51% | 8.97倍 | 0.62倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| ダイトロン | 277,000円 | +0.4% | +2.2% | 4.51% | 7.51倍 | 0.99倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム
