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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 971 | 972 | 964 | 964 | +5 | +0.5% | 1,400 |
2020/10/02 | 978 | 978 | 957 | 959 | - | - | 700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 983 | 983 | 951 | 951 | -19 | -2% | 3,600 |
2020/09/29 | 966 | 972 | 961 | 970 | -1 | -0.1% | 1,100 |
2020/09/28 | 976 | 976 | 971 | 971 | -3 | -0.3% | 1,100 |
2020/09/25 | 980 | 980 | 974 | 974 | +9 | +0.9% | 700 |
2020/09/24 | 963 | 976 | 963 | 965 | -4 | -0.4% | 1,700 |
2020/09/23 | 969 | 974 | 965 | 969 | +4 | +0.4% | 1,300 |
2020/09/18 | 955 | 975 | 955 | 965 | +10 | +1% | 3,200 |
2020/09/17 | 983 | 983 | 954 | 955 | -19 | -2% | 8,200 |
2020/09/16 | 983 | 983 | 974 | 974 | +4 | +0.4% | 600 |
2020/09/15 | 983 | 983 | 970 | 970 | +1 | +0.1% | 300 |
2020/09/14 | 979 | 979 | 969 | 969 | -10 | -1% | 1,300 |
2020/09/11 | 972 | 979 | 970 | 979 | +8 | +0.8% | 800 |
2020/09/10 | 979 | 980 | 971 | 971 | +3 | +0.3% | 800 |
2020/09/09 | 978 | 978 | 968 | 968 | -2 | -0.2% | 900 |
2020/09/08 | 973 | 979 | 970 | 970 | -10 | -1% | 2,000 |
2020/09/07 | 988 | 989 | 980 | 980 | -4 | -0.4% | 1,300 |
2020/09/04 | 975 | 984 | 975 | 984 | +9 | +0.9% | 300 |
2020/09/03 | 966 | 988 | 966 | 975 | +8 | +0.8% | 2,700 |
2020/09/02 | 986 | 988 | 967 | 967 | -4 | -0.4% | 2,800 |
2020/09/01 | 988 | 988 | 971 | 971 | -17 | -1.7% | 2,500 |
2020/08/31 | 967 | 988 | 967 | 988 | +21 | +2.2% | 900 |
2020/08/28 | 990 | 990 | 967 | 967 | -1 | -0.1% | 3,000 |
2020/08/27 | 959 | 974 | 959 | 968 | +9 | +0.9% | 2,000 |
2020/08/26 | 959 | 959 | 957 | 959 | +2 | +0.2% | 900 |
2020/08/25 | 956 | 958 | 956 | 957 | +1 | +0.1% | 1,100 |
2020/08/24 | 957 | 960 | 956 | 956 | -1 | -0.1% | 700 |
2020/08/21 | 957 | 960 | 956 | 957 | ±0 | ±0% | 1,300 |
2020/08/20 | 954 | 957 | 954 | 957 | +3 | +0.3% | 300 |
2020/08/19 | 957 | 957 | 954 | 954 | -3 | -0.3% | 300 |
2020/08/18 | 957 | 957 | 957 | 957 | +2 | +0.2% | 100 |
2020/08/17 | 957 | 957 | 955 | 955 | -2 | -0.2% | 700 |
2020/08/14 | 947 | 957 | 947 | 957 | ±0 | ±0% | 1,100 |
2020/08/13 | 954 | 957 | 951 | 957 | ±0 | ±0% | 1,000 |
2020/08/12 | 957 | 958 | 957 | 957 | +7 | +0.7% | 800 |
2020/08/11 | 955 | 955 | 949 | 950 | +6 | +0.6% | 300 |
2020/08/07 | 944 | 944 | 944 | 944 | ±0 | ±0% | 100 |
2020/08/06 | 944 | 944 | 944 | 944 | -5 | -0.5% | 300 |
2020/08/05 | 946 | 950 | 946 | 949 | -1 | -0.1% | 1,200 |
2020/08/04 | 942 | 950 | 942 | 950 | +8 | +0.8% | 500 |
2020/08/03 | 958 | 958 | 941 | 942 | +2 | +0.2% | 800 |
2020/07/31 | 955 | 955 | 940 | 940 | -10 | -1.1% | 800 |
2020/07/30 | 944 | 950 | 944 | 950 | -5 | -0.5% | 300 |
2020/07/29 | 945 | 955 | 945 | 955 | +9 | +1% | 200 |
2020/07/28 | 957 | 957 | 946 | 946 | -11 | -1.1% | 1,200 |
2020/07/27 | 957 | 958 | 956 | 957 | ±0 | ±0% | 5,100 |
2020/07/22 | 955 | 957 | 952 | 957 | -1 | -0.1% | 4,400 |
2020/07/21 | 932 | 960 | 932 | 958 | +17 | +1.8% | 2,700 |
1001~
1050
件表示中 / 3572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 | 124,500円 | +5.8% | -7.2% | 3.21% | 10.95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 |
横丸魚 | 94,000円 | +2.0% | +13.0% | - | - | - |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
日新商事 | 88,700円 | +5.9% | -26.9% | - | - | - |
|
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 |
アイスコ | 170,000円 | +6.9% | +10.7% | 1.12% | 18.70倍 | 1.94倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
ダイコー通 | 122,300円 | +10.3% | +11.8% | 4.09% | 9.88倍 | 0.83倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
市場注目の銘柄
チャート関連のコラム