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 |
|---|---|---|---|---|---|---|---|
| 2003/11/13 | 1,792.5 | 1,817.5 | 1,790 | 1,805 | +15 | +0.8% | 20,000 |
| 2003/11/12 | 1,812.5 | 1,812.5 | 1,762.5 | 1,790 | -25 | -1.4% | 29,600 |
| 2003/11/11 | 1,850 | 1,855 | 1,800 | 1,815 | -37.5 | -2% | 44,000 |
| 2003/11/10 | 1,840 | 1,900 | 1,822.5 | 1,852.5 | +37.5 | +2.1% | 46,400 |
| 2003/11/07 | 1,850 | 1,850 | 1,785 | 1,815 | -35 | -1.9% | 22,800 |
| 2003/11/06 | 1,877.5 | 1,877.5 | 1,840 | 1,850 | -27.5 | -1.5% | 53,600 |
| 2003/11/05 | 1,857.5 | 1,877.5 | 1,812.5 | 1,877.5 | +17.5 | +0.9% | 106,000 |
| 2003/11/04 | 1,832.5 | 1,860 | 1,802.5 | 1,860 | +152.5 | +8.9% | 132,800 |
| 2003/10/31 | 1,692.5 | 1,725 | 1,690 | 1,707.5 | +65 | +4% | 35,600 |
| 2003/10/30 | 1,657.5 | 1,667.5 | 1,640 | 1,642.5 | -10 | -0.6% | 54,000 |
| 2003/10/29 | 1,677.5 | 1,712.5 | 1,650 | 1,652.5 | -32.5 | -1.9% | 51,600 |
| 2003/10/28 | 1,700 | 1,745 | 1,677.5 | 1,685 | -15 | -0.9% | 63,200 |
| 2003/10/27 | 1,762.5 | 1,762.5 | 1,700 | 1,700 | -62.5 | -3.5% | 24,400 |
| 2003/10/24 | 1,727.5 | 1,785 | 1,712.5 | 1,762.5 | +110 | +6.7% | 61,200 |
| 2003/10/23 | 1,787.5 | 1,787.5 | 1,650 | 1,652.5 | -162.5 | -9% | 59,200 |
| 2003/10/22 | 1,862.5 | 1,882.5 | 1,815 | 1,815 | -47.5 | -2.6% | 24,000 |
| 2003/10/21 | 1,827.5 | 1,902.5 | 1,827.5 | 1,862.5 | +50 | +2.8% | 114,800 |
| 2003/10/20 | 1,865 | 1,875 | 1,795 | 1,812.5 | -112.5 | -5.8% | 106,000 |
| 2003/10/17 | 1,762.5 | 1,987.5 | 1,750 | 1,925 | +152.5 | +8.6% | 198,800 |
| 2003/10/16 | 1,700 | 1,772.5 | 1,700 | 1,772.5 | +77.5 | +4.6% | 48,400 |
| 2003/10/15 | 1,702.5 | 1,727.5 | 1,695 | 1,695 | -32.5 | -1.9% | 52,800 |
| 2003/10/14 | 1,740 | 1,765 | 1,725 | 1,727.5 | -37.5 | -2.1% | 81,600 |
| 2003/10/10 | 1,717.5 | 1,790 | 1,712.5 | 1,765 | +22.5 | +1.3% | 95,600 |
| 2003/10/09 | 1,685 | 1,742.5 | 1,685 | 1,742.5 | +60 | +3.6% | 51,200 |
| 2003/10/08 | 1,700 | 1,712.5 | 1,677.5 | 1,682.5 | -20 | -1.2% | 87,600 |
| 2003/10/07 | 1,705 | 1,712.5 | 1,675 | 1,702.5 | ±0 | ±0% | 46,800 |
| 2003/10/06 | 1,757.5 | 1,757.5 | 1,702.5 | 1,702.5 | -30 | -1.7% | 75,200 |
| 2003/10/03 | 1,750 | 1,750 | 1,722.5 | 1,732.5 | -42.5 | -2.4% | 67,600 |
| 2003/10/02 | 1,645 | 1,820 | 1,645 | 1,775 | +155 | +9.6% | 199,600 |
| 2003/10/01 | 1,637.5 | 1,645 | 1,615 | 1,620 | -15 | -0.9% | 87,600 |
| 2003/09/30 | 1,632.5 | 1,650 | 1,600 | 1,635 | -22.5 | -1.4% | 55,200 |
| 2003/09/29 | 1,587.5 | 1,665 | 1,572.5 | 1,657.5 | +95 | +6.1% | 194,400 |
| 2003/09/26 | 1,552.5 | 1,572.5 | 1,550 | 1,562.5 | +12.5 | +0.8% | 92,800 |
| 2003/09/25 | 1,515 | 1,550 | 1,512.5 | 1,550 | +35 | +2.3% | 47,600 |
| 2003/09/24 | 1,530 | 1,550 | 1,505 | 1,515 | -27.5 | -1.8% | 44,000 |
| 2003/09/22 | 1,555 | 1,557.5 | 1,532.5 | 1,542.5 | -15 | -1% | 21,200 |
| 2003/09/19 | 1,560 | 1,560 | 1,550 | 1,557.5 | +7.5 | +0.5% | 48,400 |
| 2003/09/18 | 1,550 | 1,557.5 | 1,545 | 1,550 | +5 | +0.3% | 46,000 |
| 2003/09/17 | 1,542.5 | 1,550 | 1,535 | 1,545 | +17.5 | +1.1% | 36,800 |
| 2003/09/16 | 1,512.5 | 1,542.5 | 1,512.5 | 1,527.5 | +15 | +1% | 28,000 |
| 2003/09/12 | 1,542.5 | 1,542.5 | 1,502.5 | 1,512.5 | +20 | +1.3% | 75,600 |
| 2003/09/11 | 1,502.5 | 1,517.5 | 1,492.5 | 1,492.5 | -17.5 | -1.2% | 35,200 |
| 2003/09/10 | 1,505 | 1,522.5 | 1,505 | 1,510 | +2.5 | +0.2% | 67,200 |
| 2003/09/09 | 1,512.5 | 1,515 | 1,507.5 | 1,507.5 | -5 | -0.3% | 41,600 |
| 2003/09/08 | 1,525 | 1,525 | 1,502.5 | 1,512.5 | +2.5 | +0.2% | 37,200 |
| 2003/09/05 | 1,515 | 1,520 | 1,500 | 1,510 | -5 | -0.3% | 73,600 |
| 2003/09/04 | 1,497.5 | 1,532.5 | 1,497.5 | 1,515 | +10 | +0.7% | 48,800 |
| 2003/09/03 | 1,505 | 1,512.5 | 1,500 | 1,505 | -10 | -0.7% | 80,400 |
| 2003/09/02 | 1,525 | 1,547.5 | 1,487.5 | 1,515 | -35 | -2.3% | 111,600 |
| 2003/09/01 | 1,525 | 1,555 | 1,500 | 1,550 | +12.5 | +0.8% | 52,400 |
5351～
5400
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
