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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 1,161 | 1,165 | 1,153 | 1,153 | -11 | -0.9% | 3,100 |
2018/01/30 | 1,164 | 1,169 | 1,160 | 1,164 | ±0 | ±0% | 2,700 |
2018/01/29 | 1,160 | 1,164 | 1,155 | 1,164 | +9 | +0.8% | 3,300 |
2018/01/26 | 1,158 | 1,160 | 1,155 | 1,155 | -2 | -0.2% | 1,800 |
2018/01/25 | 1,158 | 1,159 | 1,157 | 1,157 | +7 | +0.6% | 3,700 |
2018/01/24 | 1,149 | 1,150 | 1,143 | 1,150 | +9 | +0.8% | 2,300 |
2018/01/23 | 1,149 | 1,150 | 1,141 | 1,141 | -4 | -0.3% | 1,600 |
2018/01/22 | 1,144 | 1,149 | 1,140 | 1,145 | +7 | +0.6% | 2,000 |
2018/01/19 | 1,134 | 1,138 | 1,134 | 1,138 | +6 | +0.5% | 600 |
2018/01/18 | 1,135 | 1,137 | 1,132 | 1,132 | -5 | -0.4% | 1,900 |
2018/01/17 | 1,148 | 1,148 | 1,132 | 1,137 | +2 | +0.2% | 2,100 |
2018/01/16 | 1,138 | 1,138 | 1,129 | 1,135 | -3 | -0.3% | 500 |
2018/01/15 | 1,130 | 1,139 | 1,130 | 1,138 | +18 | +1.6% | 1,500 |
2018/01/12 | 1,128 | 1,128 | 1,120 | 1,120 | -18 | -1.6% | 1,700 |
2018/01/11 | 1,135 | 1,142 | 1,128 | 1,138 | +3 | +0.3% | 1,300 |
2018/01/10 | 1,128 | 1,145 | 1,128 | 1,135 | +8 | +0.7% | 1,200 |
2018/01/09 | 1,154 | 1,154 | 1,098 | 1,127 | -32 | -2.8% | 13,100 |
2018/01/05 | 1,160 | 1,160 | 1,145 | 1,159 | -1 | -0.1% | 3,400 |
2018/01/04 | 1,159 | 1,160 | 1,148 | 1,160 | +3 | +0.3% | 8,300 |
2017/12/29 | 1,120 | 1,157 | 1,119 | 1,157 | +39 | +3.5% | 14,700 |
2017/12/28 | 1,130 | 1,138 | 1,115 | 1,118 | +3 | +0.3% | 7,800 |
2017/12/27 | 1,118 | 1,120 | 1,113 | 1,115 | -3 | -0.3% | 3,200 |
2017/12/26 | 1,116 | 1,120 | 1,101 | 1,118 | +9 | +0.8% | 3,700 |
2017/12/25 | 1,110 | 1,110 | 1,107 | 1,109 | ±0 | ±0% | 2,600 |
2017/12/22 | 1,117 | 1,117 | 1,096 | 1,109 | -2 | -0.2% | 5,300 |
2017/12/21 | 1,109 | 1,111 | 1,103 | 1,111 | +7 | +0.6% | 700 |
2017/12/20 | 1,100 | 1,110 | 1,100 | 1,104 | +4 | +0.4% | 4,100 |
2017/12/19 | 1,100 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 3,700 |
2017/12/18 | 1,099 | 1,121 | 1,092 | 1,100 | +15 | +1.4% | 10,100 |
2017/12/15 | 1,088 | 1,088 | 1,084 | 1,085 | -5 | -0.5% | 3,100 |
2017/12/14 | 1,090 | 1,090 | 1,090 | 1,090 | +6 | +0.6% | 600 |
2017/12/13 | 1,090 | 1,090 | 1,084 | 1,084 | -4 | -0.4% | 2,700 |
2017/12/12 | 1,096 | 1,096 | 1,088 | 1,088 | -6 | -0.5% | 1,400 |
2017/12/11 | 1,086 | 1,094 | 1,078 | 1,094 | +14 | +1.3% | 6,700 |
2017/12/08 | 1,079 | 1,080 | 1,079 | 1,080 | +1 | +0.1% | 800 |
2017/12/07 | 1,080 | 1,080 | 1,079 | 1,079 | -1 | -0.1% | 300 |
1651~
1700
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