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 |
|---|---|---|---|---|---|---|---|
| 2003/04/08 | 1,297.5 | 1,300 | 1,282.5 | 1,290 | -7.5 | -0.6% | 67,200 |
| 2003/04/07 | 1,250 | 1,297.5 | 1,250 | 1,297.5 | +47.5 | +3.8% | 100,000 |
| 2003/04/04 | 1,212.5 | 1,262.5 | 1,205 | 1,250 | +32.5 | +2.7% | 65,600 |
| 2003/04/03 | 1,220 | 1,222.5 | 1,207.5 | 1,217.5 | +20 | +1.7% | 40,400 |
| 2003/04/02 | 1,197.5 | 1,200 | 1,190 | 1,197.5 | +15 | +1.3% | 12,000 |
| 2003/04/01 | 1,222.5 | 1,222.5 | 1,182.5 | 1,182.5 | -55 | -4.4% | 26,800 |
| 2003/03/31 | 1,227.5 | 1,237.5 | 1,217.5 | 1,237.5 | +10 | +0.8% | 68,400 |
| 2003/03/28 | 1,237.5 | 1,242.5 | 1,217.5 | 1,227.5 | -10 | -0.8% | 59,200 |
| 2003/03/27 | 1,235 | 1,242.5 | 1,235 | 1,237.5 | +2.5 | +0.2% | 23,600 |
| 2003/03/26 | 1,212.5 | 1,235 | 1,210 | 1,235 | +22.5 | +1.9% | 27,600 |
| 2003/03/25 | 1,200 | 1,212.5 | 1,187.5 | 1,212.5 | +12.5 | +1% | 21,200 |
| 2003/03/24 | 1,182.5 | 1,207.5 | 1,182.5 | 1,200 | +25 | +2.1% | 34,400 |
| 2003/03/20 | 1,175 | 1,177.5 | 1,162.5 | 1,175 | -7.5 | -0.6% | 16,400 |
| 2003/03/19 | 1,182.5 | 1,200 | 1,175 | 1,182.5 | -12.5 | -1% | 10,000 |
| 2003/03/18 | 1,200 | 1,212.5 | 1,187.5 | 1,195 | +20 | +1.7% | 18,000 |
| 2003/03/17 | 1,175 | 1,180 | 1,162.5 | 1,175 | ±0 | ±0% | 26,800 |
| 2003/03/14 | 1,155 | 1,175 | 1,155 | 1,175 | +15 | +1.3% | 103,200 |
| 2003/03/13 | 1,152.5 | 1,160 | 1,145 | 1,160 | +10 | +0.9% | 21,600 |
| 2003/03/12 | 1,142.5 | 1,150 | 1,137.5 | 1,150 | +5 | +0.4% | 18,800 |
| 2003/03/11 | 1,162.5 | 1,162.5 | 1,145 | 1,145 | -30 | -2.6% | 91,200 |
| 2003/03/10 | 1,155 | 1,185 | 1,155 | 1,175 | -15 | -1.3% | 18,400 |
| 2003/03/07 | 1,200 | 1,207.5 | 1,185 | 1,190 | -20 | -1.7% | 45,600 |
| 2003/03/06 | 1,225 | 1,225 | 1,210 | 1,210 | -27.5 | -2.2% | 18,800 |
| 2003/03/05 | 1,240 | 1,262.5 | 1,225 | 1,237.5 | ±0 | ±0% | 63,200 |
| 2003/03/04 | 1,250 | 1,250 | 1,220 | 1,237.5 | -62.5 | -4.8% | 62,400 |
| 2003/03/03 | 1,222.5 | 1,302.5 | 1,210 | 1,300 | +80 | +6.6% | 61,600 |
| 2003/02/28 | 1,200 | 1,220 | 1,197.5 | 1,220 | +35 | +3% | 15,200 |
| 2003/02/27 | 1,170 | 1,185 | 1,167.5 | 1,185 | +17.5 | +1.5% | 31,200 |
| 2003/02/26 | 1,162.5 | 1,175 | 1,162.5 | 1,167.5 | ±0 | ±0% | 21,600 |
| 2003/02/25 | 1,195 | 1,195 | 1,162.5 | 1,167.5 | -25 | -2.1% | 27,600 |
| 2003/02/24 | 1,225 | 1,225 | 1,192.5 | 1,192.5 | -7.5 | -0.6% | 55,200 |
| 2003/02/21 | 1,225 | 1,225 | 1,200 | 1,200 | -37.5 | -3% | 66,400 |
| 2003/02/20 | 1,240 | 1,240 | 1,190 | 1,237.5 | ±0 | ±0% | 109,600 |
| 2003/02/19 | 1,187.5 | 1,240 | 1,185 | 1,237.5 | +55 | +4.7% | 60,000 |
| 2003/02/18 | 1,192.5 | 1,195 | 1,182.5 | 1,182.5 | -12.5 | -1% | 27,200 |
| 2003/02/17 | 1,175 | 1,200 | 1,172.5 | 1,195 | +17.5 | +1.5% | 36,800 |
| 2003/02/14 | 1,202.5 | 1,205 | 1,165 | 1,177.5 | -62.5 | -5% | 73,200 |
| 2003/02/13 | 1,212.5 | 1,240 | 1,205 | 1,240 | +35 | +2.9% | 51,600 |
| 2003/02/12 | 1,175 | 1,205 | 1,175 | 1,205 | +30 | +2.6% | 58,800 |
| 2003/02/10 | 1,160 | 1,175 | 1,160 | 1,175 | +2.5 | +0.2% | 27,200 |
| 2003/02/07 | 1,152.5 | 1,172.5 | 1,152.5 | 1,172.5 | +7.5 | +0.6% | 28,000 |
| 2003/02/06 | 1,155 | 1,172.5 | 1,150 | 1,165 | +15 | +1.3% | 38,000 |
| 2003/02/05 | 1,142.5 | 1,175 | 1,142.5 | 1,150 | -5 | -0.4% | 106,000 |
| 2003/02/04 | 1,157.5 | 1,167.5 | 1,155 | 1,155 | -15 | -1.3% | 49,600 |
| 2003/02/03 | 1,135 | 1,170 | 1,127.5 | 1,170 | +57.5 | +5.2% | 51,600 |
| 2003/01/31 | 1,125 | 1,152.5 | 1,112.5 | 1,112.5 | +7.5 | +0.7% | 103,200 |
| 2003/01/30 | 1,112.5 | 1,117.5 | 1,100 | 1,105 | +7.5 | +0.7% | 65,200 |
| 2003/01/29 | 1,097.5 | 1,107.5 | 1,087.5 | 1,097.5 | -12.5 | -1.1% | 57,600 |
| 2003/01/28 | 1,107.5 | 1,110 | 1,100 | 1,110 | +15 | +1.4% | 36,000 |
| 2003/01/27 | 1,120 | 1,120 | 1,095 | 1,095 | -5 | -0.5% | 40,000 |
5501～
5550
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
