杉田エースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,249 | 1,300 | 1,249 | 1,288 | +48 | +3.9% | 3,500 |
| 2025/08/18 | 1,251 | 1,251 | 1,239 | 1,240 | +3 | +0.2% | 1,200 |
| 2025/08/15 | 1,237 | 1,250 | 1,235 | 1,237 | -51 | -4% | 2,800 |
| 2025/08/14 | 1,238 | 1,294 | 1,238 | 1,288 | +50 | +4% | 4,100 |
| 2025/08/13 | 1,238 | 1,238 | 1,238 | 1,238 | +5 | +0.4% | 300 |
| 2025/08/12 | 1,232 | 1,237 | 1,228 | 1,233 | +5 | +0.4% | 1,100 |
| 2025/08/08 | 1,227 | 1,228 | 1,227 | 1,228 | +1 | +0.1% | 300 |
| 2025/08/07 | 1,224 | 1,227 | 1,224 | 1,227 | +3 | +0.2% | 800 |
| 2025/08/06 | 1,227 | 1,227 | 1,213 | 1,224 | +11 | +0.9% | 1,000 |
| 2025/08/05 | 1,212 | 1,227 | 1,212 | 1,213 | -4 | -0.3% | 700 |
| 2025/08/04 | 1,202 | 1,219 | 1,202 | 1,217 | +11 | +0.9% | 600 |
| 2025/08/01 | 1,219 | 1,219 | 1,206 | 1,206 | - | - | 400 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 1,200 | 1,200 | 1,200 | 1,200 | -3 | -0.2% | 100 |
| 2025/07/29 | 1,201 | 1,228 | 1,200 | 1,203 | -15 | -1.2% | 1,800 |
| 2025/07/28 | 1,232 | 1,232 | 1,218 | 1,218 | -2 | -0.2% | 2,700 |
| 2025/07/25 | 1,220 | 1,220 | 1,213 | 1,220 | ±0 | ±0% | 3,200 |
| 2025/07/24 | 1,213 | 1,220 | 1,208 | 1,220 | ±0 | ±0% | 500 |
| 2025/07/23 | 1,206 | 1,222 | 1,206 | 1,220 | +14 | +1.2% | 900 |
| 2025/07/22 | 1,200 | 1,206 | 1,200 | 1,206 | +13 | +1.1% | 400 |
| 2025/07/18 | 1,193 | 1,193 | 1,193 | 1,193 | +1 | +0.1% | 100 |
| 2025/07/17 | 1,195 | 1,196 | 1,192 | 1,192 | +2 | +0.2% | 1,800 |
| 2025/07/16 | 1,190 | 1,193 | 1,188 | 1,190 | ±0 | ±0% | 800 |
| 2025/07/15 | 1,190 | 1,190 | 1,190 | 1,190 | +1 | +0.1% | 100 |
| 2025/07/14 | 1,191 | 1,191 | 1,183 | 1,189 | -5 | -0.4% | 700 |
| 2025/07/11 | 1,180 | 1,194 | 1,180 | 1,194 | +6 | +0.5% | 200 |
| 2025/07/10 | 1,188 | 1,188 | 1,188 | 1,188 | +6 | +0.5% | 200 |
| 2025/07/09 | 1,188 | 1,188 | 1,175 | 1,182 | +1 | +0.1% | 1,700 |
| 2025/07/08 | 1,181 | 1,181 | 1,181 | 1,181 | -2 | -0.2% | 200 |
| 2025/07/07 | 1,184 | 1,184 | 1,183 | 1,183 | -2 | -0.2% | 200 |
| 2025/07/04 | 1,186 | 1,186 | 1,185 | 1,185 | +3 | +0.3% | 300 |
| 2025/07/03 | 1,188 | 1,188 | 1,175 | 1,182 | -6 | -0.5% | 1,000 |
| 2025/07/02 | 1,186 | 1,188 | 1,186 | 1,188 | +8 | +0.7% | 300 |
| 2025/07/01 | 1,189 | 1,189 | 1,177 | 1,180 | -15 | -1.3% | 500 |
| 2025/06/30 | 1,176 | 1,195 | 1,176 | 1,195 | +20 | +1.7% | 300 |
| 2025/06/27 | 1,175 | 1,175 | 1,175 | 1,175 | -9 | -0.8% | 300 |
| 2025/06/26 | 1,185 | 1,185 | 1,184 | 1,184 | -6 | -0.5% | 1,200 |
| 2025/06/25 | 1,192 | 1,192 | 1,188 | 1,190 | +5 | +0.4% | 400 |
| 2025/06/24 | 1,198 | 1,199 | 1,184 | 1,185 | -1 | -0.1% | 500 |
| 2025/06/23 | 1,185 | 1,192 | 1,185 | 1,186 | +1 | +0.1% | 900 |
| 2025/06/20 | 1,178 | 1,188 | 1,178 | 1,185 | +5 | +0.4% | 900 |
| 2025/06/19 | 1,180 | 1,180 | 1,180 | 1,180 | +1 | +0.1% | 100 |
| 2025/06/18 | 1,179 | 1,179 | 1,179 | 1,179 | -2 | -0.2% | 500 |
| 2025/06/17 | 1,180 | 1,182 | 1,180 | 1,181 | +1 | +0.1% | 400 |
| 2025/06/16 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 300 |
| 2025/06/13 | 1,187 | 1,187 | 1,180 | 1,180 | -30 | -2.5% | 1,800 |
| 2025/06/12 | 1,190 | 1,210 | 1,190 | 1,210 | +17 | +1.4% | 500 |
| 2025/06/11 | 1,195 | 1,195 | 1,193 | 1,193 | -9 | -0.7% | 800 |
| 2025/06/10 | 1,219 | 1,219 | 1,201 | 1,202 | -17 | -1.4% | 300 |
| 2025/06/09 | 1,200 | 1,219 | 1,200 | 1,219 | +19 | +1.6% | 400 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「杉田エース」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 |
|---|---|---|---|---|---|---|---|---|
| 杉田エース | 128,800円 | +3.1% | +21.7% | 3.11% | 10.47倍 | 0.59倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| コスモ・バイオ | 116,500円 | +6.6% | +59.3% | 4.29% | 15.38倍 | 0.73倍 |
|
バイオ専門商社。抗体、タンパク質中心に研究用試薬、実験機器を販売。試薬開発製造にも注力 |
| 清和中央 | 175,500円 | +1.0% | +999.9% | 0.85% | 27.62倍 | 0.44倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 初穂商事 | 193,000円 | +4.8% | +3.9% | 3.89% | 6.37倍 | 0.66倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| オーウイル | 211,800円 | +2.2% | -4.4% | 3.12% | 9.10倍 | 1.24倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
市場注目の銘柄
チャート関連のコラム
