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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,000 | 1,010 | 1,000 | 1,009 | -1 | -0.1% | 800 |
2019/04/19 | 1,010 | 1,010 | 1,003 | 1,010 | +4 | +0.4% | 400 |
2019/04/18 | 1,016 | 1,017 | 1,006 | 1,006 | -10 | -1% | 500 |
2019/04/17 | 1,016 | 1,018 | 1,016 | 1,016 | +1 | +0.1% | 500 |
2019/04/16 | 1,000 | 1,015 | 1,000 | 1,015 | -1 | -0.1% | 2,100 |
2019/04/15 | 1,008 | 1,016 | 1,008 | 1,016 | +6 | +0.6% | 300 |
2019/04/12 | 1,012 | 1,012 | 1,010 | 1,010 | -27 | -2.6% | 400 |
2019/04/11 | 1,009 | 1,037 | 1,009 | 1,037 | -3 | -0.3% | 200 |
2019/04/10 | 1,040 | 1,040 | 1,040 | 1,040 | - | - | 1,000 |
2019/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/08 | 1,002 | 1,026 | 1,001 | 1,026 | +18 | +1.8% | 900 |
2019/04/05 | 1,008 | 1,008 | 1,008 | 1,008 | +4 | +0.4% | 100 |
2019/04/04 | 1,001 | 1,010 | 1,001 | 1,004 | +3 | +0.3% | 300 |
2019/04/03 | 1,011 | 1,011 | 1,001 | 1,001 | -9 | -0.9% | 1,000 |
2019/04/02 | 1,010 | 1,017 | 1,010 | 1,010 | -4 | -0.4% | 1,000 |
2019/04/01 | 1,001 | 1,014 | 1,000 | 1,014 | +13 | +1.3% | 1,800 |
2019/03/29 | 1,032 | 1,032 | 1,001 | 1,001 | -17 | -1.7% | 800 |
2019/03/28 | 1,025 | 1,025 | 1,013 | 1,018 | -7 | -0.7% | 1,200 |
2019/03/27 | 1,001 | 1,050 | 1,000 | 1,025 | -78 | -7.1% | 13,100 |
2019/03/26 | 1,111 | 1,111 | 1,093 | 1,103 | +1 | +0.1% | 4,900 |
2019/03/25 | 1,100 | 1,109 | 1,090 | 1,102 | +11 | +1% | 3,900 |
2019/03/22 | 1,102 | 1,104 | 1,090 | 1,091 | -10 | -0.9% | 1,500 |
2019/03/20 | 1,094 | 1,101 | 1,090 | 1,101 | +11 | +1% | 1,900 |
2019/03/19 | 1,097 | 1,098 | 1,090 | 1,090 | -7 | -0.6% | 500 |
2019/03/18 | 1,085 | 1,097 | 1,085 | 1,097 | +12 | +1.1% | 1,000 |
2019/03/15 | 1,080 | 1,085 | 1,080 | 1,085 | +5 | +0.5% | 700 |
2019/03/14 | 1,077 | 1,080 | 1,076 | 1,080 | ±0 | ±0% | 800 |
2019/03/13 | 1,090 | 1,090 | 1,075 | 1,080 | -10 | -0.9% | 500 |
2019/03/12 | 1,064 | 1,093 | 1,064 | 1,090 | +26 | +2.4% | 700 |
2019/03/11 | 1,063 | 1,064 | 1,063 | 1,064 | +6 | +0.6% | 300 |
2019/03/08 | 1,093 | 1,095 | 1,058 | 1,058 | -65 | -5.8% | 4,100 |
2019/03/07 | 1,067 | 1,139 | 1,065 | 1,123 | +56 | +5.2% | 4,600 |
2019/03/06 | 1,060 | 1,067 | 1,055 | 1,067 | +18 | +1.7% | 700 |
2019/03/05 | 1,049 | 1,049 | 1,049 | 1,049 | +1 | +0.1% | 100 |
2019/03/04 | 1,046 | 1,064 | 1,046 | 1,048 | +1 | +0.1% | 1,200 |
2019/03/01 | 1,058 | 1,058 | 1,047 | 1,047 | +4 | +0.4% | 1,400 |
2019/02/28 | 1,036 | 1,069 | 1,036 | 1,043 | -17 | -1.6% | 1,300 |
2019/02/27 | 1,033 | 1,060 | 1,033 | 1,060 | +27 | +2.6% | 1,300 |
2019/02/26 | 1,040 | 1,054 | 1,018 | 1,033 | +8 | +0.8% | 4,600 |
2019/02/25 | 1,084 | 1,084 | 1,018 | 1,025 | -53 | -4.9% | 16,400 |
2019/02/22 | 1,068 | 1,078 | 1,060 | 1,078 | +13 | +1.2% | 1,500 |
2019/02/21 | 1,046 | 1,065 | 1,046 | 1,065 | +18 | +1.7% | 600 |
2019/02/20 | 1,042 | 1,047 | 1,034 | 1,047 | +14 | +1.4% | 700 |
2019/02/19 | 1,035 | 1,039 | 1,033 | 1,033 | -7 | -0.7% | 1,000 |
2019/02/18 | 1,040 | 1,040 | 1,040 | 1,040 | +8 | +0.8% | 400 |
2019/02/15 | 1,036 | 1,036 | 1,031 | 1,032 | -4 | -0.4% | 600 |
2019/02/14 | 1,041 | 1,049 | 1,036 | 1,036 | -8 | -0.8% | 800 |
2019/02/13 | 1,043 | 1,045 | 1,043 | 1,044 | +1 | +0.1% | 600 |
2019/02/12 | 1,033 | 1,043 | 1,033 | 1,043 | -9 | -0.9% | 500 |
2019/02/08 | 1,026 | 1,052 | 1,026 | 1,052 | - | - | 300 |
1351~
1400
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