スギホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 1,685 | 1,685 | 1,670 | 1,685 | +10 | +0.6% | 52,800 |
| 2005/07/01 | 1,650 | 1,680 | 1,650 | 1,675 | +15 | +0.9% | 54,000 |
| 2005/06/30 | 1,675 | 1,680 | 1,660 | 1,660 | -15 | -0.9% | 80,400 |
| 2005/06/29 | 1,680 | 1,685 | 1,665 | 1,675 | +30 | +1.8% | 98,000 |
| 2005/06/28 | 1,645 | 1,650 | 1,625 | 1,645 | -10 | -0.6% | 127,200 |
| 2005/06/27 | 1,670 | 1,670 | 1,650 | 1,655 | -20 | -1.2% | 85,200 |
| 2005/06/24 | 1,665 | 1,685 | 1,650 | 1,675 | -5 | -0.3% | 141,800 |
| 2005/06/23 | 1,670 | 1,685 | 1,665 | 1,680 | -5 | -0.3% | 156,600 |
| 2005/06/22 | 1,680 | 1,690 | 1,675 | 1,685 | -10 | -0.6% | 91,800 |
| 2005/06/21 | 1,690 | 1,705 | 1,685 | 1,695 | -5 | -0.3% | 76,400 |
| 2005/06/20 | 1,715 | 1,715 | 1,695 | 1,700 | -10 | -0.6% | 42,800 |
| 2005/06/17 | 1,685 | 1,715 | 1,685 | 1,710 | +20 | +1.2% | 111,200 |
| 2005/06/16 | 1,700 | 1,700 | 1,675 | 1,690 | -25 | -1.5% | 199,600 |
| 2005/06/15 | 1,710 | 1,735 | 1,705 | 1,715 | ±0 | ±0% | 175,800 |
| 2005/06/14 | 1,720 | 1,720 | 1,690 | 1,715 | ±0 | ±0% | 276,000 |
| 2005/06/13 | 1,660 | 1,735 | 1,660 | 1,715 | +40 | +2.4% | 422,200 |
| 2005/06/10 | 1,625 | 1,685 | 1,620 | 1,675 | +75 | +4.7% | 643,000 |
| 2005/06/09 | 1,610 | 1,615 | 1,595 | 1,600 | -5 | -0.3% | 146,000 |
| 2005/06/08 | 1,555 | 1,610 | 1,540 | 1,605 | +60 | +3.9% | 193,600 |
| 2005/06/07 | 1,570 | 1,570 | 1,540 | 1,545 | -30 | -1.9% | 88,600 |
| 2005/06/06 | 1,580 | 1,590 | 1,570 | 1,575 | -30 | -1.9% | 77,200 |
| 2005/06/03 | 1,570 | 1,625 | 1,570 | 1,605 | -10 | -0.6% | 256,800 |
| 2005/06/02 | 1,620 | 1,625 | 1,580 | 1,615 | -10 | -0.6% | 350,800 |
| 2005/06/01 | 1,565 | 1,625 | 1,565 | 1,625 | +35 | +2.2% | 297,400 |
| 2005/05/31 | 1,560 | 1,590 | 1,550 | 1,590 | +40 | +2.6% | 270,000 |
| 2005/05/30 | 1,545 | 1,555 | 1,525 | 1,550 | +10 | +0.6% | 233,000 |
| 2005/05/27 | 1,505 | 1,540 | 1,497.5 | 1,540 | +30 | +2% | 214,400 |
| 2005/05/26 | 1,487.5 | 1,520 | 1,487.5 | 1,510 | +15 | +1% | 188,400 |
| 2005/05/25 | 1,490 | 1,495 | 1,487.5 | 1,495 | -5 | -0.3% | 65,600 |
| 2005/05/24 | 1,515 | 1,515 | 1,500 | 1,500 | -10 | -0.7% | 94,200 |
| 2005/05/23 | 1,490 | 1,510 | 1,482.5 | 1,510 | +20 | +1.3% | 118,600 |
| 2005/05/20 | 1,510 | 1,510 | 1,485 | 1,490 | -20 | -1.3% | 112,400 |
| 2005/05/19 | 1,510 | 1,515 | 1,510 | 1,510 | ±0 | ±0% | 174,200 |
| 2005/05/18 | 1,500 | 1,510 | 1,492.5 | 1,510 | +5 | +0.3% | 255,000 |
| 2005/05/17 | 1,500 | 1,510 | 1,500 | 1,505 | +10 | +0.7% | 363,600 |
| 2005/05/16 | 1,487.5 | 1,500 | 1,487.5 | 1,495 | +15 | +1% | 228,400 |
| 2005/05/13 | 1,470 | 1,482.5 | 1,470 | 1,480 | -2.5 | -0.2% | 133,400 |
| 2005/05/12 | 1,490 | 1,490 | 1,472.5 | 1,482.5 | -7.5 | -0.5% | 101,800 |
| 2005/05/11 | 1,475 | 1,492.5 | 1,462.5 | 1,490 | +2.5 | +0.2% | 264,600 |
| 2005/05/10 | 1,475 | 1,500 | 1,475 | 1,487.5 | +22.5 | +1.5% | 442,400 |
| 2005/05/09 | 1,447.5 | 1,470 | 1,435 | 1,465 | +20 | +1.4% | 124,600 |
| 2005/05/06 | 1,442.5 | 1,447.5 | 1,422.5 | 1,445 | +15 | +1% | 56,800 |
| 2005/05/02 | 1,440 | 1,450 | 1,420 | 1,430 | -7.5 | -0.5% | 81,600 |
| 2005/04/28 | 1,420 | 1,440 | 1,417.5 | 1,437.5 | +12.5 | +0.9% | 55,800 |
| 2005/04/27 | 1,422.5 | 1,435 | 1,415 | 1,425 | -30 | -2.1% | 125,000 |
| 2005/04/26 | 1,457.5 | 1,460 | 1,450 | 1,455 | ±0 | ±0% | 84,000 |
| 2005/04/25 | 1,457.5 | 1,465 | 1,442.5 | 1,455 | ±0 | ±0% | 171,600 |
| 2005/04/22 | 1,440 | 1,465 | 1,435 | 1,455 | +17.5 | +1.2% | 252,400 |
| 2005/04/21 | 1,432.5 | 1,447.5 | 1,415 | 1,437.5 | +5 | +0.3% | 172,400 |
| 2005/04/20 | 1,435 | 1,437.5 | 1,420 | 1,432.5 | +10 | +0.7% | 115,000 |
4951～
5000
件表示中 / 6191件
類似銘柄と比較する
現在ご覧いただいている「スギＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| スギＨＤ | 367,600円 | +14.5% | +20.3% | 0.95% | 15.05倍 | 2.65倍 |
|
持株会社傘下に業界大手「スギ薬局」。東海地盤。２４年９月に「阪神調剤薬局」運営のＩ＆Ｈを買収 |
| しまむら | 1,087,000円 | +3.9% | +2.3% | 1.89% | 18.64倍 | 1.59倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| ＡＢＣ マート | 302,000円 | +3.1% | +2.1% | 2.32% | 16.42倍 | 2.04倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| コスモス薬品 | 868,900円 | +4.5% | +0.1% | 0.86% | 22.22倍 | 2.67倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| すかいＨＤ | 298,200円 | +10.9% | +3.9% | 0.67% | 45.84倍 | 3.80倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
市場注目の銘柄
チャート関連のコラム
