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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 970 | 999 | 959 | 961 | +48 | +5.3% | 8,100 |
| 2008/10/10 | 983 | 983 | 913 | 913 | -70 | -7.1% | 5,800 |
| 2008/10/09 | 971 | 1,007 | 960 | 983 | -28 | -2.8% | 6,900 |
| 2008/10/08 | 1,050 | 1,052 | 980 | 1,011 | -24 | -2.3% | 6,200 |
| 2008/10/07 | 980 | 1,073 | 961 | 1,035 | -38 | -3.5% | 10,700 |
| 2008/10/06 | 1,056 | 1,093 | 1,053 | 1,073 | -37 | -3.3% | 5,300 |
| 2008/10/03 | 1,056 | 1,110 | 1,056 | 1,110 | +4 | +0.4% | 10,600 |
| 2008/10/02 | 1,120 | 1,123 | 1,087 | 1,106 | +4 | +0.4% | 3,800 |
| 2008/10/01 | 1,111 | 1,131 | 1,089 | 1,102 | +22 | +2% | 5,100 |
| 2008/09/30 | 1,105 | 1,105 | 1,041 | 1,080 | -65 | -5.7% | 9,500 |
| 2008/09/29 | 1,130 | 1,165 | 1,130 | 1,145 | +10 | +0.9% | 3,700 |
| 2008/09/26 | 1,165 | 1,184 | 1,114 | 1,135 | -30 | -2.6% | 17,800 |
| 2008/09/25 | 1,174 | 1,176 | 1,164 | 1,165 | -29 | -2.4% | 5,200 |
| 2008/09/24 | 1,194 | 1,220 | 1,180 | 1,194 | ±0 | ±0% | 7,700 |
| 2008/09/22 | 1,246 | 1,247 | 1,190 | 1,194 | +28 | +2.4% | 6,300 |
| 2008/09/19 | 1,145 | 1,211 | 1,145 | 1,166 | +1 | +0.1% | 8,200 |
| 2008/09/18 | 1,122 | 1,165 | 1,122 | 1,165 | +35 | +3.1% | 7,000 |
| 2008/09/17 | 1,116 | 1,132 | 1,115 | 1,130 | -6 | -0.5% | 6,000 |
| 2008/09/16 | 1,154 | 1,168 | 1,111 | 1,136 | -58 | -4.9% | 7,500 |
| 2008/09/12 | 1,185 | 1,205 | 1,185 | 1,194 | +10 | +0.8% | 12,900 |
| 2008/09/11 | 1,201 | 1,220 | 1,184 | 1,184 | -22 | -1.8% | 9,300 |
| 2008/09/10 | 1,204 | 1,244 | 1,204 | 1,206 | -24 | -2% | 6,100 |
| 2008/09/09 | 1,248 | 1,248 | 1,210 | 1,230 | -10 | -0.8% | 3,700 |
| 2008/09/08 | 1,190 | 1,250 | 1,190 | 1,240 | +56 | +4.7% | 9,300 |
| 2008/09/05 | 1,180 | 1,204 | 1,180 | 1,184 | -16 | -1.3% | 6,200 |
| 2008/09/04 | 1,216 | 1,232 | 1,200 | 1,200 | -24 | -2% | 6,700 |
| 2008/09/03 | 1,240 | 1,240 | 1,201 | 1,224 | +37 | +3.1% | 6,600 |
| 2008/09/02 | 1,236 | 1,236 | 1,180 | 1,187 | -29 | -2.4% | 13,700 |
| 2008/09/01 | 1,236 | 1,236 | 1,215 | 1,216 | -40 | -3.2% | 4,200 |
| 2008/08/29 | 1,228 | 1,257 | 1,228 | 1,256 | +48 | +4% | 10,200 |
| 2008/08/28 | 1,209 | 1,210 | 1,200 | 1,208 | -12 | -1% | 5,500 |
| 2008/08/27 | 1,213 | 1,229 | 1,213 | 1,220 | -29 | -2.3% | 3,300 |
| 2008/08/26 | 1,226 | 1,249 | 1,205 | 1,249 | +23 | +1.9% | 4,700 |
| 2008/08/25 | 1,233 | 1,243 | 1,215 | 1,226 | +13 | +1.1% | 6,000 |
| 2008/08/22 | 1,191 | 1,216 | 1,191 | 1,213 | +22 | +1.8% | 3,200 |
| 2008/08/21 | 1,194 | 1,210 | 1,190 | 1,191 | -2 | -0.2% | 2,900 |
| 2008/08/20 | 1,193 | 1,197 | 1,181 | 1,193 | -18 | -1.5% | 4,300 |
| 2008/08/19 | 1,196 | 1,211 | 1,190 | 1,211 | +11 | +0.9% | 4,800 |
| 2008/08/18 | 1,190 | 1,247 | 1,190 | 1,200 | -1 | -0.1% | 6,500 |
| 2008/08/15 | 1,201 | 1,210 | 1,192 | 1,201 | ±0 | ±0% | 4,800 |
| 2008/08/14 | 1,213 | 1,239 | 1,201 | 1,201 | -39 | -3.1% | 5,700 |
| 2008/08/13 | 1,222 | 1,240 | 1,211 | 1,240 | +9 | +0.7% | 8,100 |
| 2008/08/12 | 1,252 | 1,256 | 1,220 | 1,231 | -34 | -2.7% | 7,800 |
| 2008/08/11 | 1,256 | 1,265 | 1,254 | 1,265 | +9 | +0.7% | 1,800 |
| 2008/08/08 | 1,260 | 1,270 | 1,251 | 1,256 | -18 | -1.4% | 5,600 |
| 2008/08/07 | 1,278 | 1,278 | 1,264 | 1,274 | -14 | -1.1% | 6,000 |
| 2008/08/06 | 1,288 | 1,290 | 1,275 | 1,288 | +12 | +0.9% | 6,000 |
| 2008/08/05 | 1,288 | 1,294 | 1,275 | 1,276 | -1 | -0.1% | 5,400 |
| 2008/08/04 | 1,276 | 1,289 | 1,272 | 1,277 | -12 | -0.9% | 5,600 |
| 2008/08/01 | 1,295 | 1,324 | 1,277 | 1,289 | -26 | -2% | 5,000 |
4101～
4150
件表示中 / 6998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 | 184,200円 | +4.7% | +1.9% | 2.93% | 17.59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 |
| カナデン | 199,700円 | +7.4% | +20.5% | 3.61% | 11.41倍 | 0.93倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| モリト | 145,600円 | +15.4% | +9.9% | 4.74% | 13.63倍 | 0.93倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 三洋貿易 | 144,300円 | +2.1% | -5.1% | 3.95% | 8.48倍 | 0.83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 |
| トーメンデバ | 604,000円 | -5.1% | -11.9% | 4.30% | 8.56倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
