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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,073 | 1,073 | 1,065 | 1,070 | -3 | -0.3% | 400 |
2018/06/26 | 1,089 | 1,089 | 1,058 | 1,073 | -3 | -0.3% | 2,800 |
2018/06/25 | 1,090 | 1,090 | 1,076 | 1,076 | -10 | -0.9% | 800 |
2018/06/22 | 1,086 | 1,086 | 1,086 | 1,086 | ±0 | ±0% | 500 |
2018/06/21 | 1,086 | 1,086 | 1,086 | 1,086 | +14 | +1.3% | 200 |
2018/06/20 | 1,076 | 1,077 | 1,072 | 1,072 | -4 | -0.4% | 800 |
2018/06/19 | 1,085 | 1,085 | 1,076 | 1,076 | -9 | -0.8% | 800 |
2018/06/18 | 1,085 | 1,092 | 1,085 | 1,085 | ±0 | ±0% | 1,900 |
2018/06/15 | 1,075 | 1,085 | 1,075 | 1,085 | +11 | +1% | 1,500 |
2018/06/14 | 1,074 | 1,074 | 1,073 | 1,074 | +9 | +0.8% | 500 |
2018/06/13 | 1,076 | 1,076 | 1,065 | 1,065 | -3 | -0.3% | 2,800 |
2018/06/12 | 1,070 | 1,070 | 1,068 | 1,068 | -9 | -0.8% | 1,300 |
2018/06/11 | 1,070 | 1,077 | 1,067 | 1,077 | +7 | +0.7% | 3,800 |
2018/06/08 | 1,070 | 1,080 | 1,070 | 1,070 | ±0 | ±0% | 2,100 |
2018/06/07 | 1,074 | 1,074 | 1,070 | 1,070 | -4 | -0.4% | 1,600 |
2018/06/06 | 1,081 | 1,081 | 1,074 | 1,074 | -7 | -0.6% | 800 |
2018/06/05 | 1,084 | 1,084 | 1,081 | 1,081 | ±0 | ±0% | 400 |
2018/06/04 | 1,089 | 1,090 | 1,075 | 1,081 | +7 | +0.7% | 2,500 |
2018/06/01 | 1,079 | 1,079 | 1,073 | 1,074 | -4 | -0.4% | 900 |
2018/05/31 | 1,099 | 1,099 | 1,073 | 1,078 | +1 | +0.1% | 1,500 |
2018/05/30 | 1,083 | 1,083 | 1,073 | 1,077 | -21 | -1.9% | 2,500 |
2018/05/29 | 1,096 | 1,098 | 1,089 | 1,098 | -11 | -1% | 3,600 |
2018/05/28 | 1,118 | 1,119 | 1,106 | 1,109 | -9 | -0.8% | 1,000 |
2018/05/25 | 1,119 | 1,120 | 1,094 | 1,118 | +9 | +0.8% | 1,800 |
2018/05/24 | 1,115 | 1,119 | 1,100 | 1,109 | +6 | +0.5% | 1,000 |
2018/05/23 | 1,103 | 1,103 | 1,103 | 1,103 | -12 | -1.1% | 100 |
2018/05/22 | 1,118 | 1,118 | 1,071 | 1,115 | +3 | +0.3% | 1,600 |
2018/05/21 | 1,120 | 1,120 | 1,112 | 1,112 | -9 | -0.8% | 900 |
2018/05/18 | 1,127 | 1,127 | 1,121 | 1,121 | -4 | -0.4% | 700 |
2018/05/17 | 1,117 | 1,128 | 1,117 | 1,125 | +6 | +0.5% | 2,000 |
2018/05/16 | 1,103 | 1,124 | 1,090 | 1,119 | +13 | +1.2% | 5,500 |
2018/05/15 | 1,109 | 1,109 | 1,101 | 1,106 | +12 | +1.1% | 600 |
2018/05/14 | 1,097 | 1,105 | 1,094 | 1,094 | -4 | -0.4% | 1,300 |
2018/05/11 | 1,100 | 1,100 | 1,096 | 1,098 | -2 | -0.2% | 700 |
2018/05/10 | 1,099 | 1,100 | 1,096 | 1,100 | +1 | +0.1% | 700 |
2018/05/09 | 1,083 | 1,099 | 1,083 | 1,099 | +17 | +1.6% | 1,000 |
2018/05/08 | 1,080 | 1,082 | 1,079 | 1,082 | +2 | +0.2% | 2,500 |
2018/05/07 | 1,075 | 1,080 | 1,075 | 1,080 | +5 | +0.5% | 600 |
2018/05/02 | 1,085 | 1,085 | 1,075 | 1,075 | -10 | -0.9% | 800 |
2018/05/01 | 1,084 | 1,085 | 1,072 | 1,085 | +15 | +1.4% | 1,900 |
2018/04/27 | 1,065 | 1,085 | 1,065 | 1,070 | +5 | +0.5% | 1,600 |
2018/04/26 | 1,091 | 1,091 | 1,062 | 1,065 | ±0 | ±0% | 3,800 |
2018/04/25 | 1,070 | 1,072 | 1,062 | 1,065 | ±0 | ±0% | 2,000 |
2018/04/24 | 1,061 | 1,069 | 1,060 | 1,065 | +4 | +0.4% | 3,700 |
2018/04/23 | 1,069 | 1,069 | 1,061 | 1,061 | -8 | -0.7% | 700 |
2018/04/20 | 1,058 | 1,069 | 1,058 | 1,069 | -1 | -0.1% | 3,400 |
2018/04/19 | 1,071 | 1,071 | 1,064 | 1,070 | -1 | -0.1% | 800 |
2018/04/18 | 1,071 | 1,071 | 1,071 | 1,071 | ±0 | ±0% | 600 |
2018/04/17 | 1,066 | 1,071 | 1,066 | 1,071 | +4 | +0.4% | 500 |
2018/04/16 | 1,076 | 1,076 | 1,067 | 1,067 | -6 | -0.6% | 800 |
1551~
1600
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