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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,155 | 1,155 | 1,155 | 1,155 | +22 | +1.9% | 200 |
| 2025/04/09 | 1,143 | 1,169 | 1,133 | 1,133 | -29 | -2.5% | 1,500 |
| 2025/04/08 | 1,134 | 1,170 | 1,126 | 1,162 | +37 | +3.3% | 800 |
| 2025/04/07 | 1,170 | 1,182 | 1,112 | 1,125 | -75 | -6.3% | 2,100 |
| 2025/04/04 | 1,203 | 1,205 | 1,200 | 1,200 | -10 | -0.8% | 1,800 |
| 2025/04/03 | 1,206 | 1,215 | 1,205 | 1,210 | -9 | -0.7% | 900 |
| 2025/04/02 | 1,221 | 1,221 | 1,211 | 1,219 | -6 | -0.5% | 1,800 |
| 2025/04/01 | 1,232 | 1,232 | 1,225 | 1,225 | -12 | -1% | 400 |
| 2025/03/31 | 1,235 | 1,237 | 1,230 | 1,237 | +5 | +0.4% | 2,000 |
| 2025/03/28 | 1,225 | 1,237 | 1,225 | 1,232 | -93 | -7% | 5,600 |
| 2025/03/27 | 1,325 | 1,328 | 1,320 | 1,325 | ±0 | ±0% | 2,500 |
| 2025/03/26 | 1,325 | 1,328 | 1,325 | 1,325 | +4 | +0.3% | 1,300 |
| 2025/03/25 | 1,320 | 1,325 | 1,320 | 1,321 | +6 | +0.5% | 1,000 |
| 2025/03/24 | 1,311 | 1,325 | 1,310 | 1,315 | ±0 | ±0% | 1,300 |
| 2025/03/21 | 1,317 | 1,321 | 1,315 | 1,315 | +9 | +0.7% | 1,000 |
| 2025/03/19 | 1,318 | 1,319 | 1,305 | 1,306 | -3 | -0.2% | 600 |
| 2025/03/18 | 1,304 | 1,320 | 1,304 | 1,309 | -2 | -0.2% | 800 |
| 2025/03/17 | 1,309 | 1,311 | 1,300 | 1,311 | +14 | +1.1% | 1,200 |
| 2025/03/14 | 1,296 | 1,299 | 1,296 | 1,297 | +1 | +0.1% | 300 |
| 2025/03/13 | 1,295 | 1,296 | 1,295 | 1,296 | +1 | +0.1% | 400 |
| 2025/03/12 | 1,288 | 1,295 | 1,288 | 1,295 | +6 | +0.5% | 600 |
| 2025/03/11 | 1,295 | 1,295 | 1,288 | 1,289 | -4 | -0.3% | 600 |
| 2025/03/10 | 1,288 | 1,293 | 1,288 | 1,293 | +5 | +0.4% | 400 |
| 2025/03/07 | 1,288 | 1,288 | 1,288 | 1,288 | -1 | -0.1% | 200 |
| 2025/03/06 | 1,289 | 1,289 | 1,289 | 1,289 | ±0 | ±0% | 400 |
| 2025/03/05 | 1,289 | 1,289 | 1,289 | 1,289 | ±0 | ±0% | 200 |
| 2025/03/04 | 1,285 | 1,289 | 1,276 | 1,289 | +9 | +0.7% | 1,200 |
| 2025/03/03 | 1,290 | 1,290 | 1,277 | 1,280 | +3 | +0.2% | 2,000 |
| 2025/02/28 | 1,270 | 1,277 | 1,268 | 1,277 | +7 | +0.6% | 700 |
| 2025/02/27 | 1,268 | 1,272 | 1,267 | 1,270 | +5 | +0.4% | 1,100 |
| 2025/02/26 | 1,265 | 1,265 | 1,265 | 1,265 | -19 | -1.5% | 600 |
| 2025/02/25 | 1,286 | 1,286 | 1,250 | 1,284 | -12 | -0.9% | 3,400 |
| 2025/02/21 | 1,295 | 1,296 | 1,290 | 1,296 | +2 | +0.2% | 400 |
| 2025/02/20 | 1,311 | 1,311 | 1,280 | 1,294 | -20 | -1.5% | 1,300 |
| 2025/02/19 | 1,315 | 1,315 | 1,288 | 1,314 | -4 | -0.3% | 1,300 |
| 2025/02/18 | 1,300 | 1,318 | 1,300 | 1,318 | -1 | -0.1% | 600 |
| 2025/02/17 | 1,320 | 1,324 | 1,290 | 1,319 | -5 | -0.4% | 2,800 |
| 2025/02/14 | 1,314 | 1,324 | 1,314 | 1,324 | +4 | +0.3% | 600 |
| 2025/02/13 | 1,323 | 1,323 | 1,320 | 1,320 | -4 | -0.3% | 200 |
| 2025/02/12 | 1,325 | 1,325 | 1,324 | 1,324 | -3 | -0.2% | 300 |
| 2025/02/10 | 1,311 | 1,327 | 1,311 | 1,327 | +14 | +1.1% | 700 |
| 2025/02/07 | 1,302 | 1,313 | 1,302 | 1,313 | +13 | +1% | 500 |
| 2025/02/06 | 1,307 | 1,311 | 1,300 | 1,300 | -9 | -0.7% | 500 |
| 2025/02/05 | 1,307 | 1,309 | 1,307 | 1,309 | +9 | +0.7% | 200 |
| 2025/02/04 | 1,290 | 1,300 | 1,290 | 1,300 | -3 | -0.2% | 1,100 |
| 2025/02/03 | 1,330 | 1,330 | 1,303 | 1,303 | -23 | -1.7% | 1,500 |
| 2025/01/31 | 1,330 | 1,330 | 1,326 | 1,326 | -5 | -0.4% | 400 |
| 2025/01/30 | 1,301 | 1,337 | 1,300 | 1,331 | +26 | +2% | 900 |
| 2025/01/29 | 1,307 | 1,307 | 1,301 | 1,305 | -11 | -0.8% | 600 |
| 2025/01/28 | 1,317 | 1,317 | 1,301 | 1,316 | +15 | +1.2% | 300 |
1～
50
件表示中 / 3677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 | 113,500円 | +5.8% | -7.2% | 3.52% | 9.98倍 | 0.55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 |
| 石光商事 | 80,700円 | +3.3% | -19.8% | 3.72% | 6.67倍 | 0.54倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| 神 栄 | 158,000円 | -0.0% | -26.7% | 5.70% | 4.75倍 | 0.80倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 日新商事 | 83,600円 | +1.2% | -20.2% | 2.39% | 18.61倍 | 0.25倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| ピクセル | 6,600円 | - | - | 0.00% | - | -22.22倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
市場注目の銘柄
チャート関連のコラム
