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 |
|---|---|---|---|---|---|---|---|
| 2004/01/30 | 1,897.5 | 1,897.5 | 1,875 | 1,875 | -10 | -0.5% | 99,600 |
| 2004/01/29 | 1,915 | 1,915 | 1,882.5 | 1,885 | -27.5 | -1.4% | 66,000 |
| 2004/01/28 | 1,920 | 1,925 | 1,912.5 | 1,912.5 | -2.5 | -0.1% | 52,000 |
| 2004/01/27 | 1,950 | 1,950 | 1,912.5 | 1,915 | -32.5 | -1.7% | 88,400 |
| 2004/01/26 | 1,965 | 2,007.5 | 1,935 | 1,947.5 | +7.5 | +0.4% | 105,600 |
| 2004/01/23 | 1,942.5 | 1,952.5 | 1,922.5 | 1,940 | +12.5 | +0.6% | 52,400 |
| 2004/01/22 | 1,925 | 1,952.5 | 1,915 | 1,927.5 | +12.5 | +0.7% | 103,600 |
| 2004/01/21 | 1,920 | 1,925 | 1,912.5 | 1,915 | +20 | +1.1% | 38,400 |
| 2004/01/20 | 1,927.5 | 1,930 | 1,882.5 | 1,895 | -27.5 | -1.4% | 101,600 |
| 2004/01/19 | 1,925 | 1,930 | 1,895 | 1,922.5 | +22.5 | +1.2% | 49,200 |
| 2004/01/16 | 1,905 | 1,912.5 | 1,897.5 | 1,900 | -5 | -0.3% | 111,200 |
| 2004/01/15 | 1,905 | 1,912.5 | 1,900 | 1,905 | +10 | +0.5% | 64,000 |
| 2004/01/14 | 1,907.5 | 1,907.5 | 1,890 | 1,895 | -12.5 | -0.7% | 56,800 |
| 2004/01/13 | 1,915 | 1,922.5 | 1,907.5 | 1,907.5 | +17.5 | +0.9% | 90,800 |
| 2004/01/09 | 1,962.5 | 1,962.5 | 1,877.5 | 1,890 | -72.5 | -3.7% | 253,200 |
| 2004/01/08 | 2,070 | 2,082.5 | 1,955 | 1,962.5 | +92.5 | +4.9% | 186,800 |
| 2004/01/07 | 1,837.5 | 1,875 | 1,830 | 1,870 | +15 | +0.8% | 56,000 |
| 2004/01/06 | 1,862.5 | 1,867.5 | 1,850 | 1,855 | -2.5 | -0.1% | 22,800 |
| 2004/01/05 | 1,857.5 | 1,857.5 | 1,847.5 | 1,857.5 | +5 | +0.3% | 19,200 |
| 2003/12/30 | 1,832.5 | 1,857.5 | 1,832.5 | 1,852.5 | +22.5 | +1.2% | 19,600 |
| 2003/12/29 | 1,810 | 1,850 | 1,800 | 1,830 | +20 | +1.1% | 25,600 |
| 2003/12/26 | 1,770 | 1,812.5 | 1,770 | 1,810 | +42.5 | +2.4% | 13,600 |
| 2003/12/25 | 1,800 | 1,817.5 | 1,765 | 1,767.5 | -82.5 | -4.5% | 24,400 |
| 2003/12/24 | 1,772.5 | 1,850 | 1,770 | 1,850 | +75 | +4.2% | 45,200 |
| 2003/12/22 | 1,752.5 | 1,775 | 1,750 | 1,775 | +25 | +1.4% | 18,800 |
| 2003/12/19 | 1,747.5 | 1,755 | 1,737.5 | 1,750 | +10 | +0.6% | 29,200 |
| 2003/12/18 | 1,737.5 | 1,742.5 | 1,715 | 1,740 | +2.5 | +0.1% | 25,600 |
| 2003/12/17 | 1,760 | 1,760 | 1,735 | 1,737.5 | -25 | -1.4% | 18,800 |
| 2003/12/16 | 1,750 | 1,762.5 | 1,737.5 | 1,762.5 | +7.5 | +0.4% | 22,800 |
| 2003/12/15 | 1,757.5 | 1,757.5 | 1,750 | 1,755 | +47.5 | +2.8% | 27,200 |
| 2003/12/12 | 1,732.5 | 1,737.5 | 1,707.5 | 1,707.5 | -27.5 | -1.6% | 83,600 |
| 2003/12/11 | 1,730 | 1,745 | 1,727.5 | 1,735 | +7.5 | +0.4% | 24,400 |
| 2003/12/10 | 1,750 | 1,755 | 1,727.5 | 1,727.5 | -12.5 | -0.7% | 35,200 |
| 2003/12/09 | 1,715 | 1,747.5 | 1,715 | 1,740 | +15 | +0.9% | 45,600 |
| 2003/12/08 | 1,742.5 | 1,747.5 | 1,725 | 1,725 | -15 | -0.9% | 26,400 |
| 2003/12/05 | 1,740 | 1,750 | 1,740 | 1,740 | +2.5 | +0.1% | 40,000 |
| 2003/12/04 | 1,752.5 | 1,757.5 | 1,737.5 | 1,737.5 | ±0 | ±0% | 42,000 |
| 2003/12/03 | 1,742.5 | 1,750 | 1,737.5 | 1,737.5 | -2.5 | -0.1% | 25,600 |
| 2003/12/02 | 1,750 | 1,757.5 | 1,740 | 1,740 | -15 | -0.9% | 56,800 |
| 2003/12/01 | 1,750 | 1,757.5 | 1,750 | 1,755 | +2.5 | +0.1% | 56,800 |
| 2003/11/28 | 1,762.5 | 1,775 | 1,750 | 1,752.5 | -35 | -2% | 32,000 |
| 2003/11/27 | 1,847.5 | 1,847.5 | 1,780 | 1,787.5 | -85 | -4.5% | 22,400 |
| 2003/11/26 | 1,787.5 | 1,897.5 | 1,775 | 1,872.5 | +122.5 | +7% | 61,600 |
| 2003/11/25 | 1,755 | 1,782.5 | 1,735 | 1,750 | ±0 | ±0% | 42,400 |
| 2003/11/21 | 1,765 | 1,780 | 1,742.5 | 1,750 | -15 | -0.8% | 42,000 |
| 2003/11/20 | 1,770 | 1,800 | 1,762.5 | 1,765 | -30 | -1.7% | 32,800 |
| 2003/11/19 | 1,800 | 1,815 | 1,787.5 | 1,795 | -20 | -1.1% | 13,600 |
| 2003/11/18 | 1,787.5 | 1,815 | 1,762.5 | 1,815 | -5 | -0.3% | 32,800 |
| 2003/11/17 | 1,850 | 1,850 | 1,812.5 | 1,820 | -5 | -0.3% | 15,200 |
| 2003/11/14 | 1,850 | 1,862.5 | 1,820 | 1,825 | +20 | +1.1% | 32,000 |
5301～
5350
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
