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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,219 | 1,220 | 1,211 | 1,218 | -2 | -0.2% | 700 |
| 2024/08/26 | 1,241 | 1,241 | 1,220 | 1,220 | +1 | +0.1% | 900 |
| 2024/08/23 | 1,215 | 1,220 | 1,215 | 1,219 | +9 | +0.7% | 700 |
| 2024/08/22 | 1,211 | 1,211 | 1,210 | 1,210 | -1 | -0.1% | 500 |
| 2024/08/21 | 1,218 | 1,218 | 1,211 | 1,211 | -7 | -0.6% | 1,400 |
| 2024/08/20 | 1,218 | 1,218 | 1,215 | 1,218 | ±0 | ±0% | 700 |
| 2024/08/19 | 1,220 | 1,221 | 1,205 | 1,218 | -1 | -0.1% | 1,300 |
| 2024/08/16 | 1,231 | 1,239 | 1,197 | 1,219 | -14 | -1.1% | 1,600 |
| 2024/08/15 | 1,257 | 1,289 | 1,233 | 1,233 | -59 | -4.6% | 4,700 |
| 2024/08/14 | 1,297 | 1,297 | 1,292 | 1,292 | +2 | +0.2% | 1,700 |
| 2024/08/13 | 1,262 | 1,290 | 1,260 | 1,290 | +46 | +3.7% | 1,600 |
| 2024/08/09 | 1,246 | 1,258 | 1,200 | 1,244 | +67 | +5.7% | 4,900 |
| 2024/08/08 | 1,211 | 1,221 | 1,177 | 1,177 | -8 | -0.7% | 600 |
| 2024/08/07 | 1,175 | 1,199 | 1,150 | 1,185 | +10 | +0.9% | 3,200 |
| 2024/08/06 | 1,130 | 1,197 | 1,125 | 1,175 | +37 | +3.3% | 2,500 |
| 2024/08/05 | 1,230 | 1,230 | 1,138 | 1,138 | -92 | -7.5% | 4,600 |
| 2024/08/02 | 1,258 | 1,260 | 1,230 | 1,230 | -50 | -3.9% | 3,200 |
| 2024/08/01 | 1,265 | 1,282 | 1,264 | 1,280 | -3 | -0.2% | 600 |
| 2024/07/31 | 1,270 | 1,283 | 1,270 | 1,283 | ±0 | ±0% | 400 |
| 2024/07/30 | 1,275 | 1,283 | 1,270 | 1,283 | +1 | +0.1% | 500 |
| 2024/07/29 | 1,282 | 1,282 | 1,282 | 1,282 | +21 | +1.7% | 100 |
| 2024/07/26 | 1,284 | 1,284 | 1,261 | 1,261 | -19 | -1.5% | 3,000 |
| 2024/07/25 | 1,284 | 1,284 | 1,262 | 1,280 | +20 | +1.6% | 5,500 |
| 2024/07/24 | 1,262 | 1,262 | 1,260 | 1,260 | ±0 | ±0% | 600 |
| 2024/07/23 | 1,257 | 1,264 | 1,257 | 1,260 | +3 | +0.2% | 600 |
| 2024/07/22 | 1,264 | 1,267 | 1,255 | 1,257 | ±0 | ±0% | 1,000 |
| 2024/07/19 | 1,257 | 1,257 | 1,257 | 1,257 | -8 | -0.6% | 100 |
| 2024/07/18 | 1,256 | 1,265 | 1,256 | 1,265 | +8 | +0.6% | 400 |
| 2024/07/17 | 1,263 | 1,263 | 1,255 | 1,257 | -4 | -0.3% | 1,500 |
| 2024/07/16 | 1,260 | 1,265 | 1,258 | 1,261 | +1 | +0.1% | 3,400 |
| 2024/07/12 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 1,100 |
| 2024/07/11 | 1,270 | 1,270 | 1,260 | 1,260 | -12 | -0.9% | 900 |
| 2024/07/10 | 1,274 | 1,274 | 1,272 | 1,272 | -2 | -0.2% | 400 |
| 2024/07/09 | 1,274 | 1,274 | 1,274 | 1,274 | ±0 | ±0% | 400 |
| 2024/07/08 | 1,283 | 1,283 | 1,272 | 1,274 | -9 | -0.7% | 300 |
| 2024/07/05 | 1,283 | 1,283 | 1,283 | 1,283 | - | - | 100 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 100 |
| 2024/07/02 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 100 |
| 2024/07/01 | 1,278 | 1,290 | 1,278 | 1,290 | +17 | +1.3% | 500 |
| 2024/06/28 | 1,273 | 1,273 | 1,273 | 1,273 | - | - | 100 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 1,271 | 1,275 | 1,271 | 1,274 | +5 | +0.4% | 500 |
| 2024/06/25 | 1,268 | 1,269 | 1,257 | 1,269 | +13 | +1% | 1,600 |
| 2024/06/24 | 1,268 | 1,268 | 1,256 | 1,256 | -12 | -0.9% | 600 |
| 2024/06/21 | 1,256 | 1,269 | 1,256 | 1,268 | +5 | +0.4% | 500 |
| 2024/06/20 | 1,266 | 1,266 | 1,263 | 1,263 | -5 | -0.4% | 300 |
| 2024/06/19 | 1,268 | 1,268 | 1,268 | 1,268 | -7 | -0.5% | 200 |
| 2024/06/18 | 1,275 | 1,275 | 1,275 | 1,275 | +8 | +0.6% | 100 |
| 2024/06/17 | 1,256 | 1,267 | 1,256 | 1,267 | +11 | +0.9% | 200 |
151～
200
件表示中 / 3677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 | 113,500円 | +5.8% | -7.2% | 3.52% | 9.98倍 | 0.55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 |
| 石光商事 | 80,700円 | +3.3% | -19.8% | 3.72% | 6.67倍 | 0.54倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| 神 栄 | 158,000円 | -0.0% | -26.7% | 5.70% | 4.75倍 | 0.80倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 日新商事 | 83,600円 | +1.2% | -20.2% | 2.39% | 18.61倍 | 0.25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 |
| ピクセル | 6,600円 | - | - | 0.00% | - | -22.22倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
市場注目の銘柄
チャート関連のコラム
