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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,050 | 1,069 | 1,048 | 1,069 | +19 | +1.8% | 1,600 |
2018/11/19 | 1,065 | 1,065 | 1,049 | 1,050 | -15 | -1.4% | 2,300 |
2018/11/16 | 1,089 | 1,089 | 1,050 | 1,065 | -25 | -2.3% | 2,900 |
2018/11/15 | 1,071 | 1,090 | 1,053 | 1,090 | +15 | +1.4% | 3,200 |
2018/11/14 | 1,080 | 1,080 | 1,075 | 1,075 | -5 | -0.5% | 200 |
2018/11/13 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 100 |
2018/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/09 | 1,085 | 1,085 | 1,081 | 1,081 | +1 | +0.1% | 300 |
2018/11/08 | 1,089 | 1,089 | 1,080 | 1,080 | - | - | 500 |
2018/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/06 | 1,071 | 1,071 | 1,063 | 1,063 | -5 | -0.5% | 400 |
2018/11/05 | 1,080 | 1,093 | 1,068 | 1,068 | -15 | -1.4% | 1,500 |
2018/11/02 | 1,068 | 1,083 | 1,056 | 1,083 | -3 | -0.3% | 3,000 |
2018/11/01 | 1,055 | 1,088 | 1,054 | 1,086 | +18 | +1.7% | 2,800 |
2018/10/31 | 1,063 | 1,075 | 1,059 | 1,068 | -22 | -2% | 2,500 |
2018/10/30 | 1,069 | 1,090 | 1,060 | 1,090 | +21 | +2% | 2,500 |
2018/10/29 | 1,069 | 1,098 | 1,069 | 1,069 | ±0 | ±0% | 2,300 |
2018/10/26 | 1,098 | 1,098 | 1,069 | 1,069 | -20 | -1.8% | 2,000 |
2018/10/25 | 1,071 | 1,089 | 1,070 | 1,089 | +10 | +0.9% | 3,200 |
2018/10/24 | 1,084 | 1,085 | 1,078 | 1,079 | -5 | -0.5% | 1,600 |
2018/10/23 | 1,084 | 1,094 | 1,084 | 1,084 | -16 | -1.5% | 400 |
2018/10/22 | 1,081 | 1,100 | 1,081 | 1,100 | +19 | +1.8% | 700 |
2018/10/19 | 1,081 | 1,081 | 1,081 | 1,081 | ±0 | ±0% | 200 |
2018/10/18 | 1,100 | 1,100 | 1,081 | 1,081 | -19 | -1.7% | 1,400 |
2018/10/17 | 1,082 | 1,100 | 1,082 | 1,100 | +8 | +0.7% | 1,700 |
2018/10/16 | 1,077 | 1,093 | 1,077 | 1,092 | -6 | -0.5% | 2,400 |
2018/10/15 | 1,098 | 1,098 | 1,075 | 1,098 | +20 | +1.9% | 1,900 |
2018/10/12 | 1,078 | 1,079 | 1,078 | 1,078 | ±0 | ±0% | 1,100 |
2018/10/11 | 1,089 | 1,089 | 1,078 | 1,078 | -22 | -2% | 1,400 |
2018/10/10 | 1,104 | 1,104 | 1,100 | 1,100 | ±0 | ±0% | 400 |
2018/10/09 | 1,104 | 1,104 | 1,098 | 1,100 | -4 | -0.4% | 700 |
2018/10/05 | 1,080 | 1,104 | 1,080 | 1,104 | +23 | +2.1% | 900 |
2018/10/04 | 1,095 | 1,095 | 1,081 | 1,081 | -12 | -1.1% | 1,100 |
2018/10/03 | 1,100 | 1,104 | 1,093 | 1,093 | -7 | -0.6% | 800 |
2018/10/02 | 1,094 | 1,100 | 1,093 | 1,100 | +5 | +0.5% | 1,800 |
2018/10/01 | 1,081 | 1,095 | 1,081 | 1,095 | +19 | +1.8% | 2,100 |
2018/09/28 | 1,096 | 1,096 | 1,076 | 1,076 | -10 | -0.9% | 2,700 |
2018/09/27 | 1,083 | 1,086 | 1,080 | 1,086 | +6 | +0.6% | 3,000 |
2018/09/26 | 1,090 | 1,090 | 1,080 | 1,080 | -4 | -0.4% | 1,200 |
2018/09/25 | 1,083 | 1,084 | 1,075 | 1,084 | +1 | +0.1% | 1,500 |
2018/09/21 | 1,076 | 1,083 | 1,071 | 1,083 | +5 | +0.5% | 900 |
2018/09/20 | 1,082 | 1,082 | 1,068 | 1,078 | +10 | +0.9% | 1,100 |
2018/09/19 | 1,080 | 1,080 | 1,068 | 1,068 | -2 | -0.2% | 2,100 |
2018/09/18 | 1,080 | 1,080 | 1,065 | 1,070 | -15 | -1.4% | 1,900 |
2018/09/14 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 300 |
2018/09/13 | 1,083 | 1,085 | 1,083 | 1,085 | +19 | +1.8% | 1,100 |
2018/09/12 | 1,085 | 1,085 | 1,066 | 1,066 | -27 | -2.5% | 3,100 |
2018/09/11 | 1,071 | 1,098 | 1,071 | 1,093 | +22 | +2.1% | 500 |
2018/09/10 | 1,075 | 1,075 | 1,070 | 1,071 | +2 | +0.2% | 600 |
2018/09/07 | 1,078 | 1,080 | 1,069 | 1,069 | -8 | -0.7% | 2,700 |
1451~
1500
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