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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 1,049 | 1,050 | 1,044 | 1,044 | -9 | -0.9% | 2,500 |
2017/07/10 | 1,055 | 1,055 | 1,053 | 1,053 | +17 | +1.6% | 1,900 |
2017/07/07 | 1,055 | 1,055 | 1,035 | 1,036 | -19 | -1.8% | 2,100 |
2017/07/06 | 1,055 | 1,056 | 1,043 | 1,055 | ±0 | ±0% | 2,300 |
2017/07/05 | 1,061 | 1,061 | 1,030 | 1,055 | -24 | -2.2% | 3,200 |
2017/07/04 | 1,079 | 1,080 | 1,063 | 1,079 | +23 | +2.2% | 2,800 |
2017/07/03 | 1,070 | 1,080 | 1,056 | 1,056 | -13 | -1.2% | 3,200 |
2017/06/30 | 1,070 | 1,070 | 1,022 | 1,069 | +1 | +0.1% | 2,100 |
2017/06/29 | 1,078 | 1,078 | 1,050 | 1,068 | -5 | -0.5% | 1,700 |
2017/06/28 | 1,074 | 1,075 | 1,073 | 1,073 | -7 | -0.6% | 400 |
2017/06/27 | 1,077 | 1,080 | 1,077 | 1,080 | +3 | +0.3% | 200 |
2017/06/26 | 1,083 | 1,083 | 1,077 | 1,077 | -8 | -0.7% | 900 |
2017/06/23 | 1,098 | 1,098 | 1,082 | 1,085 | +5 | +0.5% | 1,800 |
2017/06/22 | 1,080 | 1,080 | 1,080 | 1,080 | +6 | +0.6% | 6,000 |
2017/06/21 | 1,057 | 1,074 | 1,057 | 1,074 | +25 | +2.4% | 2,100 |
2017/06/20 | 1,045 | 1,061 | 1,045 | 1,049 | -1 | -0.1% | 800 |
2017/06/19 | 1,042 | 1,050 | 1,041 | 1,050 | +8 | +0.8% | 1,100 |
2017/06/16 | 1,031 | 1,042 | 1,031 | 1,042 | +11 | +1.1% | 1,100 |
2017/06/15 | 1,033 | 1,033 | 1,031 | 1,031 | -10 | -1% | 1,200 |
2017/06/14 | 1,041 | 1,041 | 1,040 | 1,041 | ±0 | ±0% | 500 |
2017/06/13 | 1,045 | 1,045 | 1,041 | 1,041 | ±0 | ±0% | 200 |
2017/06/12 | 1,041 | 1,046 | 1,040 | 1,041 | -6 | -0.6% | 500 |
2017/06/09 | 1,039 | 1,049 | 1,039 | 1,047 | +10 | +1% | 2,300 |
2017/06/08 | 1,028 | 1,042 | 1,025 | 1,037 | +9 | +0.9% | 600 |
2017/06/07 | 1,040 | 1,040 | 1,023 | 1,028 | -19 | -1.8% | 1,400 |
2017/06/06 | 1,048 | 1,048 | 1,030 | 1,047 | +10 | +1% | 900 |
2017/06/05 | 1,039 | 1,049 | 1,013 | 1,037 | -12 | -1.1% | 7,900 |
2017/06/02 | 1,050 | 1,050 | 1,047 | 1,049 | ±0 | ±0% | 2,500 |
2017/06/01 | 1,050 | 1,050 | 1,045 | 1,049 | ±0 | ±0% | 5,800 |
2017/05/31 | 1,045 | 1,049 | 1,042 | 1,049 | +1 | +0.1% | 800 |
2017/05/30 | 1,049 | 1,049 | 1,041 | 1,048 | +6 | +0.6% | 3,100 |
2017/05/29 | 1,036 | 1,049 | 1,036 | 1,042 | +6 | +0.6% | 1,200 |
2017/05/26 | 1,048 | 1,048 | 1,035 | 1,036 | -8 | -0.8% | 1,100 |
2017/05/25 | 1,048 | 1,048 | 1,044 | 1,044 | +8 | +0.8% | 700 |
2017/05/24 | 1,047 | 1,047 | 1,036 | 1,036 | ±0 | ±0% | 600 |
2017/05/23 | 1,036 | 1,036 | 1,036 | 1,036 | ±0 | ±0% | 2,800 |
2017/05/22 | 1,046 | 1,046 | 1,035 | 1,036 | +1 | +0.1% | 900 |
2017/05/19 | 1,044 | 1,044 | 1,028 | 1,035 | -2 | -0.2% | 700 |
2017/05/18 | 1,029 | 1,038 | 1,029 | 1,037 | +1 | +0.1% | 2,300 |
2017/05/17 | 1,030 | 1,047 | 1,030 | 1,036 | +4 | +0.4% | 2,000 |
2017/05/16 | 1,064 | 1,064 | 1,030 | 1,032 | -28 | -2.6% | 3,200 |
2017/05/15 | 1,065 | 1,068 | 1,060 | 1,060 | -3 | -0.3% | 900 |
2017/05/12 | 1,060 | 1,064 | 1,055 | 1,063 | -5 | -0.5% | 1,100 |
2017/05/11 | 1,069 | 1,069 | 1,068 | 1,068 | -1 | -0.1% | 300 |
2017/05/10 | 1,071 | 1,071 | 1,050 | 1,069 | -2 | -0.2% | 900 |
2017/05/09 | 1,066 | 1,084 | 1,066 | 1,071 | +6 | +0.6% | 1,400 |
2017/05/08 | 1,085 | 1,085 | 1,065 | 1,065 | -10 | -0.9% | 4,000 |
2017/05/02 | 1,035 | 1,075 | 1,026 | 1,075 | +40 | +3.9% | 2,000 |
2017/05/01 | 1,020 | 1,035 | 1,019 | 1,035 | +28 | +2.8% | 1,700 |
2017/04/28 | 1,005 | 1,009 | 1,005 | 1,007 | -8 | -0.8% | 800 |
1801~
1850
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