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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,073 | 1,075 | 1,073 | 1,073 | -7 | -0.6% | 300 |
2018/04/12 | 1,083 | 1,083 | 1,075 | 1,080 | +4 | +0.4% | 600 |
2018/04/11 | 1,081 | 1,082 | 1,076 | 1,076 | -4 | -0.4% | 1,100 |
2018/04/10 | 1,077 | 1,087 | 1,077 | 1,080 | -9 | -0.8% | 1,300 |
2018/04/09 | 1,093 | 1,093 | 1,077 | 1,089 | +12 | +1.1% | 1,800 |
2018/04/06 | 1,080 | 1,095 | 1,076 | 1,077 | +2 | +0.2% | 1,900 |
2018/04/05 | 1,069 | 1,075 | 1,069 | 1,075 | +8 | +0.7% | 400 |
2018/04/04 | 1,064 | 1,075 | 1,064 | 1,067 | -21 | -1.9% | 1,400 |
2018/04/03 | 1,080 | 1,089 | 1,072 | 1,088 | +8 | +0.7% | 1,500 |
2018/04/02 | 1,086 | 1,086 | 1,080 | 1,080 | -3 | -0.3% | 900 |
2018/03/30 | 1,090 | 1,090 | 1,082 | 1,083 | -6 | -0.6% | 1,400 |
2018/03/29 | 1,110 | 1,110 | 1,089 | 1,089 | -16 | -1.4% | 2,000 |
2018/03/28 | 1,070 | 1,110 | 1,070 | 1,105 | -71 | -6% | 4,600 |
2018/03/27 | 1,160 | 1,185 | 1,160 | 1,176 | +20 | +1.7% | 3,600 |
2018/03/26 | 1,159 | 1,167 | 1,156 | 1,156 | -3 | -0.3% | 3,500 |
2018/03/23 | 1,175 | 1,175 | 1,155 | 1,159 | -20 | -1.7% | 3,600 |
2018/03/22 | 1,172 | 1,185 | 1,172 | 1,179 | +7 | +0.6% | 3,200 |
2018/03/20 | 1,186 | 1,186 | 1,170 | 1,172 | -16 | -1.3% | 1,000 |
2018/03/19 | 1,188 | 1,188 | 1,170 | 1,188 | +4 | +0.3% | 2,200 |
2018/03/16 | 1,153 | 1,184 | 1,153 | 1,184 | +13 | +1.1% | 4,400 |
2018/03/15 | 1,180 | 1,185 | 1,171 | 1,171 | -12 | -1% | 800 |
2018/03/14 | 1,180 | 1,183 | 1,180 | 1,183 | +3 | +0.3% | 500 |
2018/03/13 | 1,175 | 1,182 | 1,175 | 1,180 | +10 | +0.9% | 2,400 |
2018/03/12 | 1,177 | 1,177 | 1,165 | 1,170 | +3 | +0.3% | 1,000 |
2018/03/09 | 1,182 | 1,182 | 1,155 | 1,167 | +9 | +0.8% | 600 |
2018/03/08 | 1,159 | 1,159 | 1,155 | 1,158 | +3 | +0.3% | 1,200 |
2018/03/07 | 1,158 | 1,177 | 1,155 | 1,155 | -2 | -0.2% | 2,600 |
2018/03/06 | 1,180 | 1,183 | 1,157 | 1,157 | -23 | -1.9% | 2,100 |
2018/03/05 | 1,167 | 1,180 | 1,154 | 1,180 | -4 | -0.3% | 1,900 |
2018/03/02 | 1,176 | 1,184 | 1,166 | 1,184 | -6 | -0.5% | 2,800 |
2018/03/01 | 1,176 | 1,192 | 1,176 | 1,190 | -3 | -0.3% | 1,200 |
2018/02/28 | 1,176 | 1,197 | 1,175 | 1,193 | +9 | +0.8% | 3,200 |
2018/02/27 | 1,154 | 1,184 | 1,146 | 1,184 | +32 | +2.8% | 9,800 |
2018/02/26 | 1,140 | 1,152 | 1,140 | 1,152 | +14 | +1.2% | 2,000 |
2018/02/23 | 1,138 | 1,138 | 1,134 | 1,138 | +5 | +0.4% | 1,100 |
2018/02/22 | 1,139 | 1,139 | 1,132 | 1,133 | -6 | -0.5% | 1,200 |
2018/02/21 | 1,140 | 1,144 | 1,139 | 1,139 | -1 | -0.1% | 1,000 |
2018/02/20 | 1,139 | 1,140 | 1,139 | 1,140 | +1 | +0.1% | 500 |
2018/02/19 | 1,100 | 1,140 | 1,100 | 1,139 | +17 | +1.5% | 3,500 |
2018/02/16 | 1,131 | 1,131 | 1,122 | 1,122 | -9 | -0.8% | 700 |
2018/02/15 | 1,118 | 1,131 | 1,118 | 1,131 | +6 | +0.5% | 2,600 |
2018/02/14 | 1,131 | 1,141 | 1,125 | 1,125 | -1 | -0.1% | 2,200 |
2018/02/13 | 1,121 | 1,147 | 1,121 | 1,126 | +6 | +0.5% | 1,600 |
2018/02/09 | 1,121 | 1,122 | 1,116 | 1,120 | -29 | -2.5% | 2,200 |
2018/02/08 | 1,132 | 1,149 | 1,130 | 1,149 | +16 | +1.4% | 1,600 |
2018/02/07 | 1,137 | 1,150 | 1,132 | 1,133 | -34 | -2.9% | 4,200 |
2018/02/06 | 1,100 | 1,167 | 1,057 | 1,167 | +21 | +1.8% | 16,100 |
2018/02/05 | 1,160 | 1,160 | 1,146 | 1,146 | -22 | -1.9% | 4,300 |
2018/02/02 | 1,157 | 1,168 | 1,157 | 1,168 | +11 | +1% | 2,600 |
2018/02/01 | 1,155 | 1,166 | 1,155 | 1,157 | +4 | +0.3% | 1,600 |
1601~
1650
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