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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 1,078 | 1,078 | 1,077 | 1,077 | -20 | -1.8% | 400 |
2018/09/05 | 1,081 | 1,097 | 1,080 | 1,097 | +24 | +2.2% | 600 |
2018/09/04 | 1,080 | 1,111 | 1,071 | 1,073 | +4 | +0.4% | 5,900 |
2018/09/03 | 1,073 | 1,073 | 1,069 | 1,069 | -2 | -0.2% | 700 |
2018/08/31 | 1,071 | 1,071 | 1,071 | 1,071 | -13 | -1.2% | 100 |
2018/08/30 | 1,070 | 1,091 | 1,065 | 1,084 | +14 | +1.3% | 1,200 |
2018/08/29 | 1,072 | 1,072 | 1,070 | 1,070 | -15 | -1.4% | 300 |
2018/08/28 | 1,085 | 1,085 | 1,085 | 1,085 | +10 | +0.9% | 500 |
2018/08/27 | 1,087 | 1,088 | 1,075 | 1,075 | ±0 | ±0% | 1,500 |
2018/08/24 | 1,077 | 1,078 | 1,074 | 1,075 | - | - | 1,000 |
2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/22 | 1,058 | 1,062 | 1,058 | 1,062 | +3 | +0.3% | 500 |
2018/08/21 | 1,058 | 1,059 | 1,058 | 1,059 | ±0 | ±0% | 200 |
2018/08/20 | 1,066 | 1,066 | 1,059 | 1,059 | -2 | -0.2% | 700 |
2018/08/17 | 1,066 | 1,066 | 1,061 | 1,061 | -4 | -0.4% | 600 |
2018/08/16 | 1,068 | 1,084 | 1,065 | 1,065 | -3 | -0.3% | 1,500 |
2018/08/15 | 1,067 | 1,077 | 1,067 | 1,068 | +1 | +0.1% | 400 |
2018/08/14 | 1,059 | 1,067 | 1,059 | 1,067 | +8 | +0.8% | 1,200 |
2018/08/13 | 1,065 | 1,065 | 1,059 | 1,059 | -7 | -0.7% | 1,400 |
2018/08/10 | 1,061 | 1,070 | 1,061 | 1,066 | -11 | -1% | 1,900 |
2018/08/09 | 1,079 | 1,100 | 1,074 | 1,077 | -2 | -0.2% | 2,300 |
2018/08/08 | 1,080 | 1,085 | 1,079 | 1,079 | -3 | -0.3% | 700 |
2018/08/07 | 1,082 | 1,082 | 1,082 | 1,082 | -2 | -0.2% | 200 |
2018/08/06 | 1,082 | 1,097 | 1,082 | 1,084 | +1 | +0.1% | 1,100 |
2018/08/03 | 1,082 | 1,098 | 1,082 | 1,083 | +1 | +0.1% | 400 |
2018/08/02 | 1,102 | 1,105 | 1,082 | 1,082 | -18 | -1.6% | 1,300 |
2018/08/01 | 1,099 | 1,102 | 1,085 | 1,100 | +1 | +0.1% | 500 |
2018/07/31 | 1,100 | 1,100 | 1,099 | 1,099 | +9 | +0.8% | 200 |
2018/07/30 | 1,090 | 1,102 | 1,082 | 1,090 | -6 | -0.5% | 1,600 |
2018/07/27 | 1,109 | 1,109 | 1,096 | 1,096 | +4 | +0.4% | 800 |
2018/07/26 | 1,112 | 1,112 | 1,092 | 1,092 | -15 | -1.4% | 5,200 |
2018/07/25 | 1,096 | 1,107 | 1,096 | 1,107 | +10 | +0.9% | 5,100 |
2018/07/24 | 1,077 | 1,097 | 1,077 | 1,097 | +8 | +0.7% | 3,100 |
2018/07/23 | 1,076 | 1,094 | 1,076 | 1,089 | +14 | +1.3% | 1,200 |
2018/07/20 | 1,084 | 1,086 | 1,075 | 1,075 | -8 | -0.7% | 1,800 |
2018/07/19 | 1,088 | 1,089 | 1,083 | 1,083 | -3 | -0.3% | 700 |
1501~
1550
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