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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 944 | 944 | 932 | 941 | +9 | +1% | 1,700 |
2020/07/17 | 945 | 945 | 920 | 932 | -16 | -1.7% | 2,500 |
2020/07/16 | 930 | 948 | 930 | 948 | +4 | +0.4% | 2,700 |
2020/07/15 | 943 | 948 | 942 | 944 | +16 | +1.7% | 1,400 |
2020/07/14 | 935 | 944 | 927 | 928 | ±0 | ±0% | 1,400 |
2020/07/13 | 928 | 928 | 928 | 928 | ±0 | ±0% | 100 |
2020/07/10 | 943 | 943 | 928 | 928 | -2 | -0.2% | 700 |
2020/07/09 | 938 | 942 | 930 | 930 | -8 | -0.9% | 1,100 |
2020/07/08 | 938 | 938 | 938 | 938 | +6 | +0.6% | 400 |
2020/07/07 | 938 | 938 | 932 | 932 | -6 | -0.6% | 300 |
2020/07/06 | 932 | 947 | 932 | 938 | +4 | +0.4% | 700 |
2020/07/03 | 934 | 934 | 934 | 934 | -1 | -0.1% | 100 |
2020/07/02 | 936 | 952 | 935 | 935 | -1 | -0.1% | 500 |
2020/07/01 | 956 | 956 | 936 | 936 | -9 | -1% | 300 |
2020/06/30 | 945 | 945 | 945 | 945 | +5 | +0.5% | 100 |
2020/06/29 | 941 | 950 | 940 | 940 | -10 | -1.1% | 600 |
2020/06/26 | 959 | 959 | 950 | 950 | -4 | -0.4% | 800 |
2020/06/25 | 962 | 962 | 951 | 954 | +1 | +0.1% | 900 |
2020/06/24 | 953 | 953 | 953 | 953 | +10 | +1.1% | 100 |
2020/06/23 | 959 | 959 | 940 | 943 | -9 | -0.9% | 2,400 |
2020/06/22 | 957 | 957 | 950 | 952 | +2 | +0.2% | 400 |
2020/06/19 | 935 | 951 | 935 | 950 | ±0 | ±0% | 1,600 |
2020/06/18 | 942 | 950 | 940 | 950 | - | - | 1,700 |
2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/16 | 942 | 942 | 942 | 942 | ±0 | ±0% | 100 |
2020/06/15 | 956 | 956 | 942 | 942 | -14 | -1.5% | 1,600 |
2020/06/12 | 956 | 956 | 950 | 956 | - | - | 900 |
2020/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/10 | 957 | 957 | 950 | 957 | -1 | -0.1% | 3,700 |
2020/06/09 | 957 | 958 | 956 | 958 | +8 | +0.8% | 1,300 |
2020/06/08 | 953 | 960 | 943 | 950 | ±0 | ±0% | 2,900 |
2020/06/05 | 951 | 952 | 950 | 950 | -3 | -0.3% | 1,000 |
2020/06/04 | 961 | 961 | 953 | 953 | -4 | -0.4% | 200 |
2020/06/03 | 957 | 957 | 957 | 957 | -3 | -0.3% | 200 |
2020/06/02 | 948 | 961 | 948 | 960 | +8 | +0.8% | 800 |
2020/06/01 | 960 | 960 | 949 | 952 | -8 | -0.8% | 2,100 |
2020/05/29 | 962 | 962 | 960 | 960 | +6 | +0.6% | 300 |
2020/05/28 | 960 | 960 | 954 | 954 | -6 | -0.6% | 500 |
2020/05/27 | 962 | 962 | 946 | 960 | -2 | -0.2% | 1,400 |
2020/05/26 | 964 | 964 | 958 | 962 | ±0 | ±0% | 1,900 |
2020/05/25 | 967 | 967 | 955 | 962 | +4 | +0.4% | 1,000 |
2020/05/22 | 958 | 964 | 955 | 958 | -1 | -0.1% | 700 |
2020/05/21 | 946 | 959 | 946 | 959 | +19 | +2% | 500 |
2020/05/20 | 930 | 940 | 930 | 940 | - | - | 500 |
2020/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/18 | 930 | 944 | 930 | 930 | +4 | +0.4% | 600 |
2020/05/15 | 925 | 926 | 925 | 926 | -9 | -1% | 600 |
2020/05/14 | 930 | 936 | 930 | 935 | -14 | -1.5% | 1,200 |
2020/05/13 | 949 | 949 | 949 | 949 | ±0 | ±0% | 300 |
2020/05/12 | 964 | 964 | 949 | 949 | -8 | -0.8% | 400 |
1051~
1100
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