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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 1,402.5 | 1,430 | 1,397.5 | 1,422.5 | +25 | +1.8% | 149,800 |
| 2005/04/18 | 1,407.5 | 1,417.5 | 1,387.5 | 1,397.5 | -45 | -3.1% | 264,600 |
| 2005/04/15 | 1,452.5 | 1,452.5 | 1,437.5 | 1,442.5 | -20 | -1.4% | 140,000 |
| 2005/04/14 | 1,465 | 1,465 | 1,457.5 | 1,462.5 | -2.5 | -0.2% | 340,600 |
| 2005/04/13 | 1,477.5 | 1,477.5 | 1,460 | 1,465 | -12.5 | -0.8% | 184,400 |
| 2005/04/12 | 1,480 | 1,487.5 | 1,472.5 | 1,477.5 | +5 | +0.3% | 422,400 |
| 2005/04/11 | 1,425 | 1,480 | 1,422.5 | 1,472.5 | +62.5 | +4.4% | 784,400 |
| 2005/04/08 | 1,410 | 1,417.5 | 1,405 | 1,410 | ±0 | ±0% | 85,000 |
| 2005/04/07 | 1,407.5 | 1,412.5 | 1,402.5 | 1,410 | +5 | +0.4% | 104,800 |
| 2005/04/06 | 1,425 | 1,425 | 1,400 | 1,405 | -17.5 | -1.2% | 164,800 |
| 2005/04/05 | 1,425 | 1,445 | 1,422.5 | 1,422.5 | +15 | +1.1% | 290,600 |
| 2005/04/04 | 1,375 | 1,437.5 | 1,370 | 1,407.5 | +32.5 | +2.4% | 519,600 |
| 2005/04/01 | 1,385 | 1,392.5 | 1,375 | 1,375 | -22.5 | -1.6% | 192,400 |
| 2005/03/31 | 1,382.5 | 1,402.5 | 1,382.5 | 1,397.5 | +17.5 | +1.3% | 197,800 |
| 2005/03/30 | 1,400 | 1,402.5 | 1,377.5 | 1,380 | -25 | -1.8% | 204,000 |
| 2005/03/29 | 1,437.5 | 1,437.5 | 1,397.5 | 1,405 | -30 | -2.1% | 276,800 |
| 2005/03/28 | 1,417.5 | 1,435 | 1,415 | 1,435 | +15 | +1.1% | 91,000 |
| 2005/03/25 | 1,430 | 1,435 | 1,417.5 | 1,420 | -7.5 | -0.5% | 105,200 |
| 2005/03/24 | 1,450 | 1,450 | 1,427.5 | 1,427.5 | -25 | -1.7% | 145,600 |
| 2005/03/23 | 1,455 | 1,455 | 1,435 | 1,452.5 | -10 | -0.7% | 132,400 |
| 2005/03/22 | 1,437.5 | 1,467.5 | 1,430 | 1,462.5 | +22.5 | +1.6% | 239,200 |
| 2005/03/18 | 1,432.5 | 1,445 | 1,432.5 | 1,440 | +7.5 | +0.5% | 50,200 |
| 2005/03/17 | 1,442.5 | 1,447.5 | 1,425 | 1,432.5 | -12.5 | -0.9% | 84,800 |
| 2005/03/16 | 1,442.5 | 1,450 | 1,437.5 | 1,445 | +2.5 | +0.2% | 96,200 |
| 2005/03/15 | 1,462.5 | 1,467.5 | 1,440 | 1,442.5 | -20 | -1.4% | 143,200 |
| 2005/03/14 | 1,467.5 | 1,472.5 | 1,462.5 | 1,462.5 | -5 | -0.3% | 96,600 |
| 2005/03/11 | 1,477.5 | 1,480 | 1,465 | 1,467.5 | ±0 | ±0% | 191,600 |
| 2005/03/10 | 1,472.5 | 1,477.5 | 1,465 | 1,467.5 | -5 | -0.3% | 66,800 |
| 2005/03/09 | 1,472.5 | 1,477.5 | 1,467.5 | 1,472.5 | ±0 | ±0% | 111,200 |
| 2005/03/08 | 1,472.5 | 1,477.5 | 1,472.5 | 1,472.5 | -7.5 | -0.5% | 66,200 |
| 2005/03/07 | 1,480 | 1,482.5 | 1,470 | 1,480 | -2.5 | -0.2% | 104,800 |
| 2005/03/04 | 1,485 | 1,490 | 1,477.5 | 1,482.5 | -12.5 | -0.8% | 82,800 |
| 2005/03/03 | 1,497.5 | 1,500 | 1,485 | 1,495 | -5 | -0.3% | 117,200 |
| 2005/03/02 | 1,485 | 1,510 | 1,485 | 1,500 | +17.5 | +1.2% | 326,600 |
| 2005/03/01 | 1,460 | 1,485 | 1,457.5 | 1,482.5 | +17.5 | +1.2% | 193,800 |
| 2005/02/28 | 1,465 | 1,472.5 | 1,457.5 | 1,465 | +5 | +0.3% | 106,800 |
| 2005/02/25 | 1,470 | 1,472.5 | 1,460 | 1,460 | -7.5 | -0.5% | 71,000 |
| 2005/02/24 | 1,465 | 1,472.5 | 1,455 | 1,467.5 | +2.5 | +0.2% | 107,000 |
| 2005/02/23 | 1,452.5 | 1,467.5 | 1,450 | 1,465 | -5 | -0.3% | 156,800 |
| 2005/02/22 | 1,480 | 1,482.5 | 1,467.5 | 1,470 | -10 | -0.7% | 235,800 |
| 2005/02/21 | 1,460 | 1,482.5 | 1,460 | 1,480 | +30 | +2.1% | 228,600 |
| 2005/02/18 | 1,427.5 | 1,455 | 1,422.5 | 1,450 | +10 | +0.7% | 276,000 |
| 2005/02/17 | 1,452.5 | 1,460 | 1,437.5 | 1,440 | -15 | -1% | 284,800 |
| 2005/02/16 | 1,455 | 1,467.5 | 1,455 | 1,455 | -2.5 | -0.2% | 228,000 |
| 2005/02/15 | 1,465 | 1,467.5 | 1,452.5 | 1,457.5 | -12.5 | -0.9% | 108,400 |
| 2005/02/14 | 1,480 | 1,482.5 | 1,470 | 1,470 | -10 | -0.7% | 144,400 |
| 2005/02/10 | 1,490 | 1,490 | 1,470 | 1,480 | -12.5 | -0.8% | 185,200 |
| 2005/02/09 | 1,500 | 1,500 | 1,485 | 1,492.5 | -5 | -0.3% | 179,200 |
| 2005/02/08 | 1,497.5 | 1,515 | 1,495 | 1,497.5 | +2.5 | +0.2% | 293,400 |
| 2005/02/07 | 1,495 | 1,515 | 1,492.5 | 1,495 | +5 | +0.3% | 377,400 |
5001～
5050
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
