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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 900 | 909 | 882 | 909 | -31 | -3.3% | 8,000 |
2020/03/12 | 975 | 982 | 940 | 940 | -59 | -5.9% | 3,000 |
2020/03/11 | 977 | 1,001 | 977 | 999 | +37 | +3.8% | 1,900 |
2020/03/10 | 925 | 965 | 918 | 962 | -8 | -0.8% | 4,700 |
2020/03/09 | 998 | 998 | 970 | 970 | -31 | -3.1% | 4,900 |
2020/03/06 | 1,005 | 1,010 | 1,001 | 1,001 | -4 | -0.4% | 700 |
2020/03/05 | 1,003 | 1,027 | 1,003 | 1,005 | +2 | +0.2% | 1,300 |
2020/03/04 | 999 | 1,004 | 999 | 1,003 | -1 | -0.1% | 3,200 |
2020/03/03 | 1,018 | 1,036 | 1,002 | 1,004 | +2 | +0.2% | 3,900 |
2020/03/02 | 998 | 1,017 | 998 | 1,002 | +2 | +0.2% | 2,500 |
2020/02/28 | 1,002 | 1,018 | 999 | 1,000 | -26 | -2.5% | 4,000 |
2020/02/27 | 1,022 | 1,035 | 1,022 | 1,026 | +6 | +0.6% | 1,800 |
2020/02/26 | 1,032 | 1,040 | 1,020 | 1,020 | -7 | -0.7% | 2,500 |
2020/02/25 | 1,020 | 1,030 | 1,020 | 1,027 | -8 | -0.8% | 1,500 |
2020/02/21 | 1,036 | 1,039 | 1,035 | 1,035 | -4 | -0.4% | 500 |
2020/02/20 | 1,040 | 1,040 | 1,026 | 1,039 | +3 | +0.3% | 2,100 |
2020/02/19 | 1,036 | 1,041 | 1,036 | 1,036 | ±0 | ±0% | 700 |
2020/02/18 | 1,039 | 1,041 | 1,036 | 1,036 | -6 | -0.6% | 500 |
2020/02/17 | 1,040 | 1,042 | 1,038 | 1,042 | +1 | +0.1% | 700 |
2020/02/14 | 1,050 | 1,050 | 1,041 | 1,041 | +8 | +0.8% | 300 |
2020/02/13 | 1,033 | 1,040 | 1,033 | 1,033 | -2 | -0.2% | 900 |
2020/02/12 | 1,047 | 1,047 | 1,035 | 1,035 | +6 | +0.6% | 800 |
2020/02/10 | 1,050 | 1,052 | 1,029 | 1,029 | -21 | -2% | 4,700 |
2020/02/07 | 1,050 | 1,050 | 1,044 | 1,050 | +3 | +0.3% | 1,200 |
2020/02/06 | 1,037 | 1,049 | 1,037 | 1,047 | +10 | +1% | 900 |
2020/02/05 | 1,047 | 1,047 | 1,035 | 1,037 | -4 | -0.4% | 3,300 |
2020/02/04 | 1,036 | 1,047 | 1,036 | 1,041 | -1 | -0.1% | 900 |
2020/02/03 | 1,042 | 1,042 | 1,036 | 1,042 | ±0 | ±0% | 1,200 |
2020/01/31 | 1,041 | 1,050 | 1,041 | 1,042 | -8 | -0.8% | 500 |
2020/01/30 | 1,040 | 1,063 | 1,040 | 1,050 | -3 | -0.3% | 1,700 |
2020/01/29 | 1,048 | 1,053 | 1,048 | 1,053 | +9 | +0.9% | 500 |
2020/01/28 | 1,060 | 1,060 | 1,042 | 1,044 | -21 | -2% | 3,100 |
2020/01/27 | 1,065 | 1,066 | 1,060 | 1,065 | ±0 | ±0% | 2,500 |
2020/01/24 | 1,066 | 1,066 | 1,065 | 1,065 | -2 | -0.2% | 1,300 |
2020/01/23 | 1,065 | 1,067 | 1,065 | 1,067 | -4 | -0.4% | 200 |
2020/01/22 | 1,068 | 1,071 | 1,068 | 1,071 | +8 | +0.8% | 400 |
2020/01/21 | 1,074 | 1,074 | 1,060 | 1,063 | -5 | -0.5% | 4,800 |
2020/01/20 | 1,074 | 1,074 | 1,066 | 1,068 | -2 | -0.2% | 2,800 |
2020/01/17 | 1,069 | 1,070 | 1,066 | 1,070 | +5 | +0.5% | 1,200 |
2020/01/16 | 1,065 | 1,066 | 1,065 | 1,065 | -7 | -0.7% | 1,000 |
2020/01/15 | 1,078 | 1,078 | 1,070 | 1,072 | -7 | -0.6% | 800 |
2020/01/14 | 1,080 | 1,080 | 1,063 | 1,079 | +19 | +1.8% | 800 |
2020/01/10 | 1,060 | 1,060 | 1,060 | 1,060 | -4 | -0.4% | 500 |
2020/01/09 | 1,074 | 1,075 | 1,055 | 1,064 | -9 | -0.8% | 1,000 |
2020/01/08 | 1,061 | 1,073 | 1,061 | 1,073 | +10 | +0.9% | 500 |
2020/01/07 | 1,075 | 1,075 | 1,058 | 1,063 | -7 | -0.7% | 1,000 |
2020/01/06 | 1,062 | 1,077 | 1,062 | 1,070 | +6 | +0.6% | 1,300 |
2019/12/30 | 1,055 | 1,065 | 1,055 | 1,064 | -1 | -0.1% | 1,400 |
2019/12/27 | 1,068 | 1,068 | 1,065 | 1,065 | +15 | +1.4% | 400 |
2019/12/26 | 1,056 | 1,070 | 1,050 | 1,050 | -6 | -0.6% | 2,600 |
1151~
1200
件表示中 / 3586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 | 127,900円 | +5.8% | -7.2% | 3.13% | 11.25倍 | 0.62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 |
ゼット | 34,500円 | +3.9% | +17.5% | 5.22% | 2.41倍 | 0.48倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
INEST | 6,300円 | +42.7% | -66.5% | 0.00% | 233.33倍 | 1.42倍 |
|
旧INESTが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
横丸魚 | 94,500円 | +2.0% | +13.0% | 2.75% | 14.32倍 | 0.38倍 |
|
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 | 88,400円 | +5.9% | -26.9% | 2.26% | 23.60倍 | 0.26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 |
市場注目の銘柄
チャート関連のコラム