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 |
|---|---|---|---|---|---|---|---|
| 2006/02/22 | 1,850 | 1,880 | 1,837 | 1,873 | +51 | +2.8% | 28,100 |
| 2006/02/21 | 1,750 | 1,829 | 1,750 | 1,822 | +51 | +2.9% | 31,000 |
| 2006/02/20 | 1,790 | 1,818 | 1,750 | 1,771 | -109 | -5.8% | 41,000 |
| 2006/02/17 | 1,880 | 1,900 | 1,877 | 1,880 | -22 | -1.2% | 37,100 |
| 2006/02/16 | 1,905 | 1,905 | 1,862 | 1,902 | -33 | -1.7% | 30,400 |
| 2006/02/15 | 1,977 | 1,977 | 1,931 | 1,935 | -42 | -2.1% | 26,800 |
| 2006/02/14 | 1,925 | 1,977 | 1,910 | 1,977 | -3 | -0.2% | 45,900 |
| 2006/02/13 | 1,990 | 1,999 | 1,970 | 1,980 | -15 | -0.8% | 55,100 |
| 2006/02/10 | 1,980 | 1,995 | 1,977 | 1,995 | +15 | +0.8% | 42,800 |
| 2006/02/09 | 2,010 | 2,020 | 1,971 | 1,980 | -20 | -1% | 40,900 |
| 2006/02/08 | 2,040 | 2,040 | 2,000 | 2,000 | -25 | -1.2% | 31,500 |
| 2006/02/07 | 2,010 | 2,035 | 2,010 | 2,025 | +15 | +0.7% | 23,200 |
| 2006/02/06 | 1,996 | 2,010 | 1,991 | 2,010 | +21 | +1.1% | 28,300 |
| 2006/02/03 | 1,965 | 1,990 | 1,959 | 1,989 | +20 | +1% | 35,300 |
| 2006/02/02 | 1,958 | 1,988 | 1,958 | 1,969 | +13 | +0.7% | 26,000 |
| 2006/02/01 | 1,969 | 1,972 | 1,955 | 1,956 | -9 | -0.5% | 30,500 |
| 2006/01/31 | 1,950 | 1,969 | 1,949 | 1,965 | +20 | +1% | 29,000 |
| 2006/01/30 | 1,925 | 1,949 | 1,919 | 1,945 | +35 | +1.8% | 35,900 |
| 2006/01/27 | 1,900 | 1,913 | 1,895 | 1,910 | +16 | +0.8% | 21,500 |
| 2006/01/26 | 1,889 | 1,898 | 1,877 | 1,894 | +34 | +1.8% | 23,800 |
| 2006/01/25 | 1,837 | 1,870 | 1,837 | 1,860 | +27 | +1.5% | 15,900 |
| 2006/01/24 | 1,810 | 1,850 | 1,806 | 1,833 | +14 | +0.8% | 17,700 |
| 2006/01/23 | 1,820 | 1,824 | 1,803 | 1,819 | -6 | -0.3% | 21,200 |
| 2006/01/20 | 1,854 | 1,870 | 1,809 | 1,825 | -17 | -0.9% | 39,500 |
| 2006/01/19 | 1,730 | 1,855 | 1,730 | 1,842 | +77 | +4.4% | 42,500 |
| 2006/01/18 | 1,850 | 1,850 | 1,705 | 1,765 | -97 | -5.2% | 74,900 |
| 2006/01/17 | 1,896 | 1,899 | 1,861 | 1,862 | -38 | -2% | 43,900 |
| 2006/01/16 | 1,900 | 1,920 | 1,895 | 1,900 | +5 | +0.3% | 32,700 |
| 2006/01/13 | 1,900 | 1,907 | 1,891 | 1,895 | -15 | -0.8% | 33,400 |
| 2006/01/12 | 1,920 | 1,925 | 1,895 | 1,910 | -15 | -0.8% | 39,100 |
| 2006/01/11 | 1,930 | 1,950 | 1,910 | 1,925 | -3 | -0.2% | 30,200 |
| 2006/01/10 | 1,920 | 1,933 | 1,901 | 1,928 | +38 | +2% | 48,100 |
| 2006/01/06 | 1,880 | 1,899 | 1,872 | 1,890 | +18 | +1% | 33,700 |
| 2006/01/05 | 1,873 | 1,875 | 1,865 | 1,872 | -2 | -0.1% | 37,300 |
| 2006/01/04 | 1,869 | 1,876 | 1,867 | 1,874 | +13 | +0.7% | 15,600 |
| 2005/12/30 | 1,870 | 1,872 | 1,858 | 1,861 | -1 | -0.1% | 17,000 |
| 2005/12/29 | 1,865 | 1,871 | 1,857 | 1,862 | -3 | -0.2% | 19,000 |
| 2005/12/28 | 1,866 | 1,874 | 1,851 | 1,865 | -1 | -0.1% | 20,700 |
| 2005/12/27 | 1,893 | 1,898 | 1,866 | 1,866 | -18 | -1% | 28,300 |
| 2005/12/26 | 1,879 | 1,918 | 1,871 | 1,884 | +32 | +1.7% | 41,900 |
| 2005/12/22 | 1,841 | 1,860 | 1,841 | 1,852 | +12 | +0.7% | 27,800 |
| 2005/12/21 | 1,797 | 1,842 | 1,789 | 1,840 | +51 | +2.9% | 43,300 |
| 2005/12/20 | 1,770 | 1,791 | 1,770 | 1,789 | +11 | +0.6% | 18,100 |
| 2005/12/19 | 1,783 | 1,783 | 1,750 | 1,778 | +15 | +0.9% | 22,600 |
| 2005/12/16 | 1,750 | 1,763 | 1,740 | 1,763 | +10 | +0.6% | 25,300 |
| 2005/12/15 | 1,755 | 1,761 | 1,735 | 1,753 | -11 | -0.6% | 29,800 |
| 2005/12/14 | 1,785 | 1,790 | 1,750 | 1,764 | -21 | -1.2% | 30,000 |
| 2005/12/13 | 1,794 | 1,795 | 1,780 | 1,785 | -4 | -0.2% | 18,200 |
| 2005/12/12 | 1,750 | 1,800 | 1,750 | 1,789 | +39 | +2.2% | 29,000 |
| 2005/12/09 | 1,740 | 1,753 | 1,720 | 1,750 | -1 | -0.1% | 46,700 |
4751～
4800
件表示中 / 6997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 | 184,500円 | +4.7% | +1.9% | 2.93% | 17.62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 |
| モリト | 147,300円 | +15.4% | +9.9% | 4.68% | 13.79倍 | 0.94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 | 145,100円 | +2.1% | -5.1% | 3.93% | 8.53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 | 606,000円 | -5.1% | -11.9% | 4.29% | 8.59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 |
| ジェコス | 121,000円 | -0.5% | +3.0% | 4.71% | 8.48倍 | 0.61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
