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 |
|---|---|---|---|---|---|---|---|
| 2003/08/29 | 1,515 | 1,545 | 1,512.5 | 1,537.5 | +25 | +1.7% | 39,200 |
| 2003/08/28 | 1,537.5 | 1,547.5 | 1,512.5 | 1,512.5 | -22.5 | -1.5% | 67,600 |
| 2003/08/27 | 1,542.5 | 1,555 | 1,517.5 | 1,535 | -7.5 | -0.5% | 53,600 |
| 2003/08/26 | 1,532.5 | 1,557.5 | 1,532.5 | 1,542.5 | -7.5 | -0.5% | 42,400 |
| 2003/08/25 | 1,575 | 1,575 | 1,540 | 1,550 | ±0 | ±0% | 28,000 |
| 2003/08/22 | 1,530 | 1,600 | 1,520 | 1,550 | +17.5 | +1.1% | 131,600 |
| 2003/08/21 | 1,527.5 | 1,547.5 | 1,525 | 1,532.5 | ±0 | ±0% | 30,400 |
| 2003/08/20 | 1,532.5 | 1,537.5 | 1,512.5 | 1,532.5 | ±0 | ±0% | 84,000 |
| 2003/08/19 | 1,540 | 1,540 | 1,515 | 1,532.5 | ±0 | ±0% | 66,400 |
| 2003/08/18 | 1,510 | 1,540 | 1,485 | 1,532.5 | +17.5 | +1.2% | 106,800 |
| 2003/08/15 | 1,525 | 1,532.5 | 1,512.5 | 1,515 | -12.5 | -0.8% | 62,000 |
| 2003/08/14 | 1,517.5 | 1,540 | 1,500 | 1,527.5 | +15 | +1% | 83,200 |
| 2003/08/13 | 1,522.5 | 1,530 | 1,507.5 | 1,512.5 | +5 | +0.3% | 36,000 |
| 2003/08/12 | 1,490 | 1,522.5 | 1,470 | 1,507.5 | +20 | +1.3% | 95,200 |
| 2003/08/11 | 1,542.5 | 1,542.5 | 1,462.5 | 1,487.5 | -60 | -3.9% | 172,400 |
| 2003/08/08 | 1,512.5 | 1,560 | 1,500 | 1,547.5 | +42.5 | +2.8% | 116,400 |
| 2003/08/07 | 1,505 | 1,515 | 1,495 | 1,505 | -17.5 | -1.1% | 50,000 |
| 2003/08/06 | 1,485 | 1,530 | 1,462.5 | 1,522.5 | -7.5 | -0.5% | 85,200 |
| 2003/08/05 | 1,550 | 1,550 | 1,452.5 | 1,530 | -27.5 | -1.8% | 139,600 |
| 2003/08/04 | 1,587.5 | 1,590 | 1,537.5 | 1,557.5 | -65 | -4% | 262,800 |
| 2003/08/01 | 1,550 | 1,625 | 1,542.5 | 1,622.5 | +80 | +5.2% | 259,200 |
| 2003/07/31 | 1,525 | 1,542.5 | 1,515 | 1,542.5 | +22.5 | +1.5% | 112,000 |
| 2003/07/30 | 1,552.5 | 1,560 | 1,507.5 | 1,520 | -40 | -2.6% | 170,800 |
| 2003/07/29 | 1,550 | 1,577.5 | 1,550 | 1,560 | -2.5 | -0.2% | 248,800 |
| 2003/07/28 | 1,540 | 1,572.5 | 1,507.5 | 1,562.5 | +35 | +2.3% | 230,400 |
| 2003/07/25 | 1,470 | 1,537.5 | 1,450 | 1,527.5 | +47.5 | +3.2% | 388,400 |
| 2003/07/24 | 1,460 | 1,507.5 | 1,447.5 | 1,480 | +12.5 | +0.9% | 271,200 |
| 2003/07/23 | 1,407.5 | 1,475 | 1,407.5 | 1,467.5 | +55 | +3.9% | 310,400 |
| 2003/07/22 | 1,435 | 1,437.5 | 1,390 | 1,412.5 | -20 | -1.4% | 107,200 |
| 2003/07/18 | 1,400 | 1,450 | 1,400 | 1,432.5 | +17.5 | +1.2% | 121,200 |
| 2003/07/17 | 1,425 | 1,430 | 1,400 | 1,415 | +5 | +0.4% | 196,800 |
| 2003/07/16 | 1,387.5 | 1,422.5 | 1,387.5 | 1,410 | +47.5 | +3.5% | 100,800 |
| 2003/07/15 | 1,400 | 1,410 | 1,362.5 | 1,362.5 | -37.5 | -2.7% | 147,200 |
| 2003/07/14 | 1,375 | 1,425 | 1,375 | 1,400 | +27.5 | +2% | 100,400 |
| 2003/07/11 | 1,382.5 | 1,387.5 | 1,367.5 | 1,372.5 | -10 | -0.7% | 85,600 |
| 2003/07/10 | 1,312.5 | 1,402.5 | 1,312.5 | 1,382.5 | +92.5 | +7.2% | 180,400 |
| 2003/07/09 | 1,280 | 1,312.5 | 1,272.5 | 1,290 | +10 | +0.8% | 70,800 |
| 2003/07/08 | 1,277.5 | 1,280 | 1,240 | 1,280 | +5 | +0.4% | 44,000 |
| 2003/07/07 | 1,275 | 1,282.5 | 1,275 | 1,275 | ±0 | ±0% | 12,400 |
| 2003/07/04 | 1,262.5 | 1,277.5 | 1,260 | 1,275 | +12.5 | +1% | 54,400 |
| 2003/07/03 | 1,290 | 1,295 | 1,262.5 | 1,262.5 | -17.5 | -1.4% | 46,800 |
| 2003/07/02 | 1,287.5 | 1,287.5 | 1,262.5 | 1,280 | +22.5 | +1.8% | 34,000 |
| 2003/07/01 | 1,237.5 | 1,265 | 1,237.5 | 1,257.5 | +35 | +2.9% | 82,000 |
| 2003/06/30 | 1,227.5 | 1,230 | 1,220 | 1,222.5 | -2.5 | -0.2% | 66,400 |
| 2003/06/27 | 1,252.5 | 1,255 | 1,225 | 1,225 | -2.5 | -0.2% | 82,000 |
| 2003/06/26 | 1,237.5 | 1,252.5 | 1,210 | 1,227.5 | -7.5 | -0.6% | 80,000 |
| 2003/06/25 | 1,262.5 | 1,262.5 | 1,232.5 | 1,235 | -27.5 | -2.2% | 123,600 |
| 2003/06/24 | 1,267.5 | 1,275 | 1,262.5 | 1,262.5 | -5 | -0.4% | 22,400 |
| 2003/06/23 | 1,267.5 | 1,275 | 1,267.5 | 1,267.5 | -2.5 | -0.2% | 42,000 |
| 2003/06/20 | 1,262.5 | 1,282.5 | 1,262.5 | 1,270 | ±0 | ±0% | 14,400 |
5401～
5450
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
